{"symbol":"NMIH","url":"https://intraalpha.com/companies/NMIH","capturedAt":"2026-10-22T18:29:13.911Z","state":"ready","quote":{"symbol":"NMIH","last_price":42.545,"prev_close":40.77,"regular_close":42.59,"change":1.775,"change_pct":4.3537,"regular_change":1.82,"regular_change_pct":4.4641,"extended_change":-0.045,"extended_change_pct":-0.1057,"bid":42.5,"ask":42.59,"bid_size":200,"ask_size":200,"volume":169318,"vwap":41.929495,"open":41.02,"high":42.59,"low":40.975,"close":42.59,"trade_count":5825,"last_trade_at":"2026-10-22T18:29:03.254535446Z","last_quote_at":"2026-10-22T18:28:40.505546174Z","feed":"sip"},"clock":{"is_open":true,"timestamp":"2026-10-22T14:29:09.694609236-04:00","next_open":"2026-10-23T09:30:00-04:00","next_close":"2026-10-22T16:00:00-04:00","session":"regular","stale":false,"previous_close":"2026-10-21T16:00:00-04:00"},"fundamentals":{"symbol":"NMIH","fetched_at":"2026-10-22T18:29:13.424842+00:00","name":"NMI Holdings Inc","exchange":"NASDAQ","currency":"USD","sector":"FINANCIAL SERVICES","industry":"INSURANCE - SPECIALTY","country":"USA","description":"NMI Holdings, Inc. provides private home equity insurance services in the United States. The company is headquartered in Emeryville, California.","fiscal_year_end":"December","latest_quarter":"2026-06-30","market_cap":3066632000,"ebitda":545693000,"pe_ratio":8.03,"peg_ratio":1.66,"book_value":35.89,"dividend_per_share":null,"dividend_yield":null,"eps":5.08,"revenue_ttm":730781000,"gross_profit_ttm":558197000,"profit_margin":0.541,"operating_margin_ttm":0.767,"return_on_assets_ttm":0.0882,"return_on_equity_ttm":0.154,"quarterly_earnings_growth":0.141,"quarterly_revenue_growth":0.081,"analyst_target_price":49.14,"analyst_number":2,"beta":0.563,"fifty_two_week_high":46.74,"fifty_two_week_low":34.84,"fifty_day_ma":42.68,"two_hundred_day_ma":40.12,"shares_outstanding":75218000,"forward_pe":7.7,"price_to_sales":4.196,"price_to_book":1.172,"ev_to_revenue":4.812,"ev_to_ebitda":null},"fundamentalsSource":{"provider":"Alpha Vantage","fetched_at":"2026-10-22T18:29:13.424842+00:00"},"optionObservedAt":"2026-10-22T18:18:12.191Z","bars":[{"c":40.3,"h":40.3,"l":40.3,"n":9,"o":40.3,"t":"2026-10-15T13:25:00Z","v":449,"vw":40.3},{"c":40.8314,"h":40.8314,"l":40.41,"n":43,"o":40.41,"t":"2026-10-15T13:30:00Z","v":4036,"vw":40.450855},{"c":40.5495,"h":40.5495,"l":40.54,"n":9,"o":40.54,"t":"2026-10-15T13:35:00Z","v":324,"vw":40.54475},{"c":40.445,"h":40.495,"l":40.35,"n":181,"o":40.495,"t":"2026-10-15T13:40:00Z","v":9421,"vw":40.43619},{"c":40.4875,"h":40.56,"l":40.35,"n":144,"o":40.37,"t":"2026-10-15T13:45:00Z","v":2960,"vw":40.4575},{"c":40.61,"h":40.61,"l":40.55,"n":49,"o":40.55,"t":"2026-10-15T13:50:00Z","v":1318,"vw":40.5725},{"c":40.54,"h":40.605,"l":40.49,"n":101,"o":40.605,"t":"2026-10-15T13:55:00Z","v":3881,"vw":40.539167},{"c":40.475,"h":40.6,"l":40.47,"n":93,"o":40.57,"t":"2026-10-15T14:00:00Z","v":4098,"vw":40.518118},{"c":40.51,"h":40.535,"l":40.43,"n":161,"o":40.44,"t":"2026-10-15T14:05:00Z","v":5115,"vw":40.489163},{"c":40.46,"h":40.5,"l":40.4,"n":151,"o":40.47,"t":"2026-10-15T14:10:00Z","v":5255,"vw":40.460546},{"c":40.415,"h":40.51,"l":40.415,"n":39,"o":40.51,"t":"2026-10-15T14:15:00Z","v":1036,"vw":40.448333},{"c":40.375,"h":40.375,"l":40.34,"n":99,"o":40.36,"t":"2026-10-15T14:20:00Z","v":3193,"vw":40.352873},{"c":40.42,"h":40.42,"l":40.355,"n":108,"o":40.355,"t":"2026-10-15T14:25:00Z","v":4447,"vw":40.400716},{"c":40.59,"h":40.6,"l":40.47,"n":103,"o":40.47,"t":"2026-10-15T14:30:00Z","v":2521,"vw":40.550714},{"c":40.58,"h":40.59,"l":40.55,"n":63,"o":40.59,"t":"2026-10-15T14:35:00Z","v":1785,"vw":40.579167},{"c":40.45,"h":40.58,"l":40.45,"n":92,"o":40.57,"t":"2026-10-15T14:40:00Z","v":3146,"vw":40.532282},{"c":40.44,"h":40.44,"l":40.355,"n":102,"o":40.4,"t":"2026-10-15T14:45:00Z","v":3642,"vw":40.402667},{"c":40.36,"h":40.42,"l":40.36,"n":90,"o":40.39,"t":"2026-10-15T14:50:00Z","v":2282,"vw":40.398846},{"c":40.24,"h":40.38,"l":40.24,"n":99,"o":40.38,"t":"2026-10-15T14:55:00Z","v":2672,"vw":40.322132},{"c":40.18,"h":40.28,"l":40.18,"n":124,"o":40.25,"t":"2026-10-15T15:00:00Z","v":3301,"vw":40.255},{"c":40.115,"h":40.16,"l":40.11,"n":130,"o":40.11,"t":"2026-10-15T15:05:00Z","v":3951,"vw":40.137857},{"c":40.14,"h":40.14,"l":40.14,"n":19,"o":40.14,"t":"2026-10-15T15:10:00Z","v":514,"vw":40.14},{"c":40.01,"h":40.09,"l":40.01,"n":117,"o":40.09,"t":"2026-10-15T15:15:00Z","v":3408,"vw":40.059113},{"c":40.03,"h":40.03,"l":39.985,"n":67,"o":39.985,"t":"2026-10-15T15:20:00Z","v":1830,"vw":40.011935},{"c":40.08,"h":40.09,"l":40.04,"n":83,"o":40.04,"t":"2026-10-15T15:25:00Z","v":5138,"vw":40.063709},{"c":40.104574,"h":40.11,"l":40.095,"n":75,"o":40.1,"t":"2026-10-15T15:30:00Z","v":3243,"vw":40.101729},{"c":40.12,"h":40.12,"l":40.09,"n":80,"o":40.09,"t":"2026-10-15T15:35:00Z","v":2044,"vw":40.098347},{"c":40.16,"h":40.16,"l":40.13,"n":53,"o":40.13,"t":"2026-10-15T15:40:00Z","v":1655,"vw":40.144286},{"c":40.22,"h":40.22,"l":40.166772,"n":64,"o":40.175,"t":"2026-10-15T15:45:00Z","v":1863,"vw":40.194468},{"c":40.23,"h":40.23,"l":40.185,"n":133,"o":40.21,"t":"2026-10-15T15:50:00Z","v":5979,"vw":40.193614},{"c":40.22,"h":40.22,"l":40.16,"n":166,"o":40.19,"t":"2026-10-15T16:00:00Z","v":5747,"vw":40.184119},{"c":40.16,"h":40.195,"l":40.16,"n":38,"o":40.19,"t":"2026-10-15T16:05:00Z","v":1427,"vw":40.187143},{"c":40.07,"h":40.16,"l":40.07,"n":115,"o":40.16,"t":"2026-10-15T16:10:00Z","v":3017,"vw":40.114},{"c":40.09,"h":40.1,"l":40.065,"n":95,"o":40.065,"t":"2026-10-15T16:15:00Z","v":3359,"vw":40.086007},{"c":40.09,"h":40.14,"l":40.09,"n":114,"o":40.11,"t":"2026-10-15T16:20:00Z","v":3644,"vw":40.115956},{"c":40.15,"h":40.15,"l":40.1,"n":61,"o":40.1,"t":"2026-10-15T16:25:00Z","v":1820,"vw":40.116497},{"c":40.16,"h":40.16,"l":40.13,"n":57,"o":40.13,"t":"2026-10-15T16:30:00Z","v":1675,"vw":40.14},{"c":40.15,"h":40.16,"l":40.145,"n":52,"o":40.145,"t":"2026-10-15T16:35:00Z","v":1045,"vw":40.151202},{"c":40.14,"h":40.14,"l":40.14,"n":20,"o":40.14,"t":"2026-10-15T16:40:00Z","v":276,"vw":40.14},{"c":40.095,"h":40.13,"l":40.095,"n":87,"o":40.13,"t":"2026-10-15T16:45:00Z","v":2814,"vw":40.116492},{"c":40.055,"h":40.11,"l":40.055,"n":137,"o":40.09,"t":"2026-10-15T16:50:00Z","v":4192,"vw":40.098393},{"c":40.14,"h":40.14,"l":40.055,"n":188,"o":40.055,"t":"2026-10-15T16:55:00Z","v":6995,"vw":40.088613},{"c":40.12,"h":40.14,"l":40.09,"n":87,"o":40.14,"t":"2026-10-15T17:00:00Z","v":4903,"vw":40.108012},{"c":40.07,"h":40.0801,"l":40.07,"n":35,"o":40.0801,"t":"2026-10-15T17:05:00Z","v":1420,"vw":40.0769},{"c":40.06,"h":40.07,"l":40.045,"n":114,"o":40.07,"t":"2026-10-15T17:10:00Z","v":3532,"vw":40.058857},{"c":40.08,"h":40.1,"l":40.07,"n":82,"o":40.07,"t":"2026-10-15T17:15:00Z","v":2951,"vw":40.080014},{"c":40.115,"h":40.115,"l":40.1,"n":88,"o":40.1,"t":"2026-10-15T17:20:00Z","v":2460,"vw":40.107658},{"c":40.13,"h":40.13,"l":40.13,"n":49,"o":40.13,"t":"2026-10-15T17:25:00Z","v":670,"vw":40.13},{"c":40.17,"h":40.17,"l":40.12,"n":185,"o":40.14,"t":"2026-10-15T17:30:00Z","v":6073,"vw":40.144629},{"c":40.17,"h":40.18,"l":40.15,"n":113,"o":40.18,"t":"2026-10-15T17:35:00Z","v":3264,"vw":40.158861},{"c":40.11,"h":40.16,"l":40.105,"n":64,"o":40.16,"t":"2026-10-15T17:40:00Z","v":2131,"vw":40.128215},{"c":40.07,"h":40.11,"l":40.07,"n":92,"o":40.11,"t":"2026-10-15T17:45:00Z","v":2341,"vw":40.090066},{"c":40.075,"h":40.075,"l":40.07,"n":23,"o":40.07,"t":"2026-10-15T17:50:00Z","v":404,"vw":40.0725},{"c":40.13,"h":40.13,"l":40.08,"n":177,"o":40.09,"t":"2026-10-15T17:55:00Z","v":5261,"vw":40.102335},{"c":40.17,"h":40.17,"l":40.14,"n":131,"o":40.14,"t":"2026-10-15T18:00:00Z","v":4836,"vw":40.154228},{"c":40.16,"h":40.16,"l":40.1351,"n":67,"o":40.15,"t":"2026-10-15T18:05:00Z","v":2951,"vw":40.14702},{"c":40.19,"h":40.19,"l":40.18,"n":80,"o":40.18,"t":"2026-10-15T18:10:00Z","v":3143,"vw":40.186585},{"c":40.22,"h":40.22,"l":40.2,"n":120,"o":40.2,"t":"2026-10-15T18:15:00Z","v":3747,"vw":40.211737},{"c":40.23,"h":40.245,"l":40.23,"n":79,"o":40.23,"t":"2026-10-15T18:20:00Z","v":3252,"vw":40.233298},{"c":40.24,"h":40.275,"l":40.24,"n":121,"o":40.24,"t":"2026-10-15T18:25:00Z","v":4058,"vw":40.2566},{"c":40.24,"h":40.245,"l":40.24,"n":24,"o":40.245,"t":"2026-10-15T18:30:00Z","v":405,"vw":40.241894},{"c":40.2,"h":40.24,"l":40.195,"n":94,"o":40.24,"t":"2026-10-15T18:35:00Z","v":3864,"vw":40.214111},{"c":40.185,"h":40.23,"l":40.185,"n":136,"o":40.2,"t":"2026-10-15T18:40:00Z","v":8058,"vw":40.213978},{"c":40.26,"h":40.29,"l":40.185,"n":190,"o":40.185,"t":"2026-10-15T18:45:00Z","v":6872,"vw":40.241702},{"c":40.255,"h":40.255,"l":40.255,"n":19,"o":40.255,"t":"2026-10-15T18:50:00Z","v":396,"vw":40.255},{"c":40.215,"h":40.24,"l":40.21,"n":118,"o":40.24,"t":"2026-10-15T18:55:00Z","v":2723,"vw":40.223704},{"c":40.2,"h":40.22,"l":40.2,"n":130,"o":40.215,"t":"2026-10-15T19:00:00Z","v":3459,"vw":40.213005},{"c":40.17,"h":40.2,"l":40.13,"n":225,"o":40.195,"t":"2026-10-15T19:05:00Z","v":8433,"vw":40.155145},{"c":40.055,"h":40.15,"l":40.04,"n":224,"o":40.15,"t":"2026-10-15T19:10:00Z","v":6036,"vw":40.074925},{"c":39.96,"h":40.06,"l":39.96,"n":241,"o":40.055,"t":"2026-10-15T19:15:00Z","v":8184,"vw":40.033503},{"c":40.05,"h":40.05,"l":39.985,"n":250,"o":39.99,"t":"2026-10-15T19:20:00Z","v":9516,"vw":40.009513},{"c":40.02,"h":40.04,"l":40.02,"n":67,"o":40.04,"t":"2026-10-15T19:25:00Z","v":1645,"vw":40.033333},{"c":39.95,"h":40.01,"l":39.93,"n":312,"o":39.98,"t":"2026-10-15T19:30:00Z","v":8996,"vw":39.964199},{"c":39.98,"h":39.99,"l":39.945,"n":229,"o":39.945,"t":"2026-10-15T19:35:00Z","v":6610,"vw":39.970379},{"c":39.925,"h":39.96,"l":39.9,"n":329,"o":39.96,"t":"2026-10-15T19:40:00Z","v":10149,"vw":39.933167},{"c":39.93,"h":39.97,"l":39.93,"n":304,"o":39.95,"t":"2026-10-15T19:45:00Z","v":9806,"vw":39.953236},{"c":39.96,"h":39.97,"l":39.92,"n":557,"o":39.94,"t":"2026-10-15T19:50:00Z","v":16635,"vw":39.949764},{"c":40.08,"h":40.135,"l":39.98,"n":1248,"o":39.98,"t":"2026-10-15T19:55:00Z","v":59958,"vw":40.063825},{"c":40.1,"h":40.1,"l":40.1,"n":30,"o":40.1,"t":"2026-10-15T20:00:00Z","v":577174,"vw":40.1},{"c":40.1,"h":40.1,"l":40.1,"n":3,"o":40.1,"t":"2026-10-15T20:40:00Z","v":3800,"vw":40.1},{"c":40.115,"h":40.19,"l":40.115,"n":13,"o":40.16,"t":"2026-10-16T13:30:00Z","v":12546,"vw":40.159238},{"c":40.33,"h":40.47,"l":40.315,"n":62,"o":40.47,"t":"2026-10-16T13:40:00Z","v":2297,"vw":40.388929},{"c":40.48,"h":40.48,"l":40.39,"n":51,"o":40.41,"t":"2026-10-16T13:45:00Z","v":1751,"vw":40.414121},{"c":40.65,"h":40.65,"l":40.65,"n":11,"o":40.65,"t":"2026-10-16T13:50:00Z","v":1132,"vw":40.65},{"c":40.62,"h":40.62,"l":40.54,"n":37,"o":40.56,"t":"2026-10-16T13:55:00Z","v":1141,"vw":40.565},{"c":40.51,"h":40.6225,"l":40.51,"n":95,"o":40.54,"t":"2026-10-16T14:00:00Z","v":2279,"vw":40.539039},{"c":40.52,"h":40.53,"l":40.52,"n":17,"o":40.53,"t":"2026-10-16T14:05:00Z","v":746,"vw":40.528333},{"c":40.495,"h":40.495,"l":40.495,"n":11,"o":40.495,"t":"2026-10-16T14:10:00Z","v":146,"vw":40.495},{"c":40.5,"h":40.5,"l":40.5,"n":14,"o":40.5,"t":"2026-10-16T14:15:00Z","v":191,"vw":40.5},{"c":40.61,"h":40.61,"l":40.58,"n":36,"o":40.58,"t":"2026-10-16T14:20:00Z","v":987,"vw":40.595},{"c":40.56,"h":40.56,"l":40.56,"n":25,"o":40.56,"t":"2026-10-16T14:25:00Z","v":954,"vw":40.56},{"c":40.6,"h":40.61,"l":40.565,"n":92,"o":40.6,"t":"2026-10-16T14:30:00Z","v":2080,"vw":40.589777},{"c":40.56,"h":40.58,"l":40.56,"n":26,"o":40.58,"t":"2026-10-16T14:35:00Z","v":624,"vw":40.57},{"c":40.49,"h":40.49,"l":40.49,"n":15,"o":40.49,"t":"2026-10-16T14:40:00Z","v":237,"vw":40.49},{"c":40.5,"h":40.5,"l":40.39,"n":108,"o":40.4,"t":"2026-10-16T14:50:00Z","v":5140,"vw":40.431842},{"c":40.5,"h":40.5,"l":40.5,"n":7,"o":40.5,"t":"2026-10-16T14:55:00Z","v":111,"vw":40.5},{"c":40.6299,"h":40.6299,"l":40.58,"n":101,"o":40.58,"t":"2026-10-16T15:00:00Z","v":2214,"vw":40.61196},{"c":40.67,"h":40.68,"l":40.67,"n":24,"o":40.68,"t":"2026-10-16T15:05:00Z","v":941,"vw":40.672143},{"c":40.76,"h":40.76,"l":40.73,"n":60,"o":40.74,"t":"2026-10-16T15:10:00Z","v":1528,"vw":40.743301},{"c":40.79,"h":40.855,"l":40.79,"n":106,"o":40.82,"t":"2026-10-16T15:20:00Z","v":3094,"vw":40.833958},{"c":40.69,"h":40.785,"l":40.69,"n":38,"o":40.785,"t":"2026-10-16T15:25:00Z","v":1249,"vw":40.709699},{"c":40.6901,"h":40.7,"l":40.6901,"n":23,"o":40.7,"t":"2026-10-16T15:30:00Z","v":516,"vw":40.6946},{"c":40.535,"h":40.68,"l":40.535,"n":72,"o":40.68,"t":"2026-10-16T15:35:00Z","v":1624,"vw":40.605},{"c":40.59,"h":40.6,"l":40.51,"n":95,"o":40.59,"t":"2026-10-16T15:40:00Z","v":2771,"vw":40.566345},{"c":40.615,"h":40.64,"l":40.615,"n":35,"o":40.64,"t":"2026-10-16T15:45:00Z","v":1128,"vw":40.62505},{"c":40.55,"h":40.59,"l":40.525,"n":84,"o":40.57,"t":"2026-10-16T15:50:00Z","v":2192,"vw":40.552089},{"c":40.55,"h":40.56,"l":40.52,"n":33,"o":40.56,"t":"2026-10-16T15:55:00Z","v":809,"vw":40.5375},{"c":40.595,"h":40.61,"l":40.535,"n":137,"o":40.535,"t":"2026-10-16T16:05:00Z","v":3615,"vw":40.58813},{"c":40.59,"h":40.61,"l":40.59,"n":35,"o":40.61,"t":"2026-10-16T16:10:00Z","v":840,"vw":40.602},{"c":40.54,"h":40.56,"l":40.54,"n":50,"o":40.56,"t":"2026-10-16T16:15:00Z","v":1550,"vw":40.551453},{"c":40.49,"h":40.52,"l":40.49,"n":56,"o":40.52,"t":"2026-10-16T16:20:00Z","v":1685,"vw":40.505},{"c":40.4317,"h":40.5,"l":40.4317,"n":36,"o":40.47,"t":"2026-10-16T16:25:00Z","v":536,"vw":40.466771},{"c":40.42,"h":40.46,"l":40.42,"n":70,"o":40.46,"t":"2026-10-16T16:35:00Z","v":2441,"vw":40.443421},{"c":40.41,"h":40.438,"l":40.41,"n":29,"o":40.438,"t":"2026-10-16T16:40:00Z","v":448,"vw":40.424841},{"c":40.37,"h":40.44,"l":40.37,"n":76,"o":40.44,"t":"2026-10-16T16:45:00Z","v":1801,"vw":40.416335},{"c":40.445,"h":40.445,"l":40.37,"n":84,"o":40.37,"t":"2026-10-16T16:50:00Z","v":1654,"vw":40.390973},{"c":40.445,"h":40.45,"l":40.445,"n":37,"o":40.45,"t":"2026-10-16T16:55:00Z","v":1820,"vw":40.445355},{"c":40.48,"h":40.5,"l":40.41,"n":78,"o":40.445,"t":"2026-10-16T17:00:00Z","v":2360,"vw":40.435456},{"c":40.51,"h":40.53,"l":40.51,"n":79,"o":40.52,"t":"2026-10-16T17:05:00Z","v":1790,"vw":40.520833},{"c":40.52,"h":40.52,"l":40.51,"n":56,"o":40.51,"t":"2026-10-16T17:10:00Z","v":3656,"vw":40.510345},{"c":40.48,"h":40.53,"l":40.48,"n":52,"o":40.53,"t":"2026-10-16T17:15:00Z","v":1471,"vw":40.506314},{"c":40.5,"h":40.5,"l":40.4501,"n":84,"o":40.48,"t":"2026-10-16T17:20:00Z","v":1561,"vw":40.472226},{"c":40.55,"h":40.55,"l":40.52,"n":62,"o":40.52,"t":"2026-10-16T17:25:00Z","v":4244,"vw":40.546813},{"c":40.48,"h":40.52,"l":40.48,"n":59,"o":40.52,"t":"2026-10-16T17:30:00Z","v":3720,"vw":40.492468},{"c":40.495,"h":40.52,"l":40.495,"n":90,"o":40.52,"t":"2026-10-16T17:35:00Z","v":1416,"vw":40.513571},{"c":40.52,"h":40.53,"l":40.49,"n":65,"o":40.49,"t":"2026-10-16T17:40:00Z","v":1700,"vw":40.508679},{"c":40.54,"h":40.56,"l":40.51,"n":104,"o":40.51,"t":"2026-10-16T17:50:00Z","v":2339,"vw":40.53205},{"c":40.545,"h":40.545,"l":40.545,"n":12,"o":40.545,"t":"2026-10-16T17:55:00Z","v":415,"vw":40.545},{"c":40.53,"h":40.54,"l":40.51,"n":110,"o":40.52,"t":"2026-10-16T18:00:00Z","v":3317,"vw":40.527604},{"c":40.55,"h":40.55,"l":40.53,"n":62,"o":40.53,"t":"2026-10-16T18:05:00Z","v":1205,"vw":40.543333},{"c":40.56,"h":40.56,"l":40.56,"n":28,"o":40.56,"t":"2026-10-16T18:10:00Z","v":847,"vw":40.56},{"c":40.58,"h":40.58,"l":40.5767,"n":40,"o":40.5767,"t":"2026-10-16T18:15:00Z","v":1282,"vw":40.578782},{"c":40.62,"h":40.62,"l":40.59,"n":75,"o":40.59,"t":"2026-10-16T18:20:00Z","v":1633,"vw":40.611667},{"c":40.64,"h":40.6863,"l":40.64,"n":51,"o":40.6863,"t":"2026-10-16T18:25:00Z","v":2647,"vw":40.651861},{"c":40.61,"h":40.61,"l":40.6,"n":51,"o":40.61,"t":"2026-10-16T18:30:00Z","v":1759,"vw":40.608353},{"c":40.7,"h":40.7,"l":40.64,"n":78,"o":40.64,"t":"2026-10-16T18:35:00Z","v":2274,"vw":40.65691},{"c":40.7099,"h":40.7099,"l":40.68,"n":27,"o":40.68,"t":"2026-10-16T18:40:00Z","v":992,"vw":40.688115},{"c":40.69,"h":40.72,"l":40.69,"n":58,"o":40.71,"t":"2026-10-16T18:45:00Z","v":2076,"vw":40.706071},{"c":40.65,"h":40.68,"l":40.65,"n":37,"o":40.68,"t":"2026-10-16T18:50:00Z","v":1064,"vw":40.666},{"c":40.66,"h":40.66,"l":40.63,"n":86,"o":40.64,"t":"2026-10-16T18:55:00Z","v":2173,"vw":40.648621},{"c":40.635,"h":40.64,"l":40.63,"n":29,"o":40.63,"t":"2026-10-16T19:00:00Z","v":711,"vw":40.633246},{"c":40.61,"h":40.65,"l":40.6,"n":104,"o":40.63,"t":"2026-10-16T19:05:00Z","v":3557,"vw":40.6344},{"c":40.55,"h":40.63,"l":40.55,"n":158,"o":40.63,"t":"2026-10-16T19:10:00Z","v":3451,"vw":40.609071},{"c":40.56,"h":40.56,"l":40.55,"n":70,"o":40.56,"t":"2026-10-16T19:15:00Z","v":1346,"vw":40.5575},{"c":40.645,"h":40.645,"l":40.58,"n":154,"o":40.58,"t":"2026-10-16T19:20:00Z","v":4670,"vw":40.61312},{"c":40.6,"h":40.63,"l":40.6,"n":79,"o":40.63,"t":"2026-10-16T19:25:00Z","v":3051,"vw":40.615058},{"c":40.59,"h":40.61,"l":40.58,"n":139,"o":40.61,"t":"2026-10-16T19:30:00Z","v":4106,"vw":40.595506},{"c":40.63,"h":40.63,"l":40.585,"n":163,"o":40.585,"t":"2026-10-16T19:35:00Z","v":5045,"vw":40.599657},{"c":40.59,"h":40.63,"l":40.59,"n":162,"o":40.62,"t":"2026-10-16T19:40:00Z","v":5327,"vw":40.613868},{"c":40.63,"h":40.695,"l":40.63,"n":234,"o":40.64,"t":"2026-10-16T19:45:00Z","v":8936,"vw":40.654222},{"c":40.65,"h":40.7,"l":40.62,"n":355,"o":40.64,"t":"2026-10-16T19:50:00Z","v":13872,"vw":40.665555},{"c":40.73,"h":40.74,"l":40.66,"n":977,"o":40.66,"t":"2026-10-16T19:55:00Z","v":42338,"vw":40.713453},{"c":40.71,"h":40.71,"l":40.71,"n":32,"o":40.71,"t":"2026-10-16T20:00:00Z","v":144057,"vw":40.71},{"c":40.795,"h":40.94,"l":40.34,"n":60,"o":40.73,"t":"2026-10-19T13:30:00Z","v":12653,"vw":40.768812},{"c":40.83,"h":40.83,"l":40.73,"n":28,"o":40.73,"t":"2026-10-19T13:35:00Z","v":1013,"vw":40.745715},{"c":40.865,"h":40.88,"l":40.71,"n":82,"o":40.73,"t":"2026-10-19T13:45:00Z","v":4388,"vw":40.786289},{"c":40.9562,"h":40.9562,"l":40.87,"n":47,"o":40.87,"t":"2026-10-19T13:50:00Z","v":2093,"vw":40.902704},{"c":40.96,"h":40.96,"l":40.94,"n":39,"o":40.94,"t":"2026-10-19T13:55:00Z","v":1396,"vw":40.951696},{"c":40.93,"h":41.02,"l":40.83,"n":130,"o":40.85,"t":"2026-10-19T14:00:00Z","v":3430,"vw":40.901757},{"c":40.955,"h":40.955,"l":40.95,"n":29,"o":40.955,"t":"2026-10-19T14:05:00Z","v":803,"vw":40.952945},{"c":40.98,"h":41.06,"l":40.98,"n":150,"o":41.01,"t":"2026-10-19T14:10:00Z","v":3737,"vw":41.008829},{"c":40.99,"h":41.01,"l":40.95,"n":64,"o":41.01,"t":"2026-10-19T14:15:00Z","v":1418,"vw":40.982472},{"c":41.01,"h":41.03,"l":40.99,"n":113,"o":40.99,"t":"2026-10-19T14:20:00Z","v":2428,"vw":41.012503},{"c":40.985,"h":40.985,"l":40.93,"n":77,"o":40.98,"t":"2026-10-19T14:25:00Z","v":2929,"vw":40.962417},{"c":41.03,"h":41.07,"l":41.01,"n":97,"o":41.03,"t":"2026-10-19T14:30:00Z","v":1660,"vw":41.029608},{"c":41.03,"h":41.07,"l":41.03,"n":63,"o":41.06,"t":"2026-10-19T14:35:00Z","v":2229,"vw":41.058333},{"c":41,"h":41.07,"l":40.99,"n":162,"o":41.07,"t":"2026-10-19T14:40:00Z","v":5951,"vw":41.023377},{"c":40.95,"h":40.98,"l":40.95,"n":31,"o":40.98,"t":"2026-10-19T14:45:00Z","v":558,"vw":40.965},{"c":40.97,"h":40.97,"l":40.91,"n":93,"o":40.94,"t":"2026-10-19T14:50:00Z","v":2033,"vw":40.938125},{"c":41.045,"h":41.045,"l":40.98,"n":84,"o":40.98,"t":"2026-10-19T14:55:00Z","v":2609,"vw":41.014993},{"c":41.09,"h":41.09,"l":41.09,"n":33,"o":41.09,"t":"2026-10-19T15:00:00Z","v":878,"vw":41.09},{"c":41.06,"h":41.07,"l":41.05,"n":40,"o":41.07,"t":"2026-10-19T15:05:00Z","v":2548,"vw":41.056996},{"c":41.04,"h":41.08,"l":41.01,"n":97,"o":41.05,"t":"2026-10-19T15:10:00Z","v":2905,"vw":41.039155},{"c":40.98,"h":41.05,"l":40.98,"n":75,"o":41.05,"t":"2026-10-19T15:15:00Z","v":2523,"vw":41.026861},{"c":40.98,"h":40.99,"l":40.96,"n":52,"o":40.96,"t":"2026-10-19T15:20:00Z","v":2464,"vw":40.971379},{"c":40.93,"h":40.96,"l":40.93,"n":33,"o":40.96,"t":"2026-10-19T15:25:00Z","v":1030,"vw":40.953333},{"c":40.92,"h":40.92,"l":40.9,"n":26,"o":40.9,"t":"2026-10-19T15:30:00Z","v":800,"vw":40.904},{"c":40.86,"h":40.87,"l":40.86,"n":31,"o":40.87,"t":"2026-10-19T15:40:00Z","v":810,"vw":40.868},{"c":40.825,"h":40.825,"l":40.82,"n":21,"o":40.82,"t":"2026-10-19T15:45:00Z","v":1029,"vw":40.821153},{"c":40.78,"h":40.82,"l":40.78,"n":84,"o":40.8,"t":"2026-10-19T15:50:00Z","v":3296,"vw":40.797826},{"c":40.78,"h":40.795,"l":40.77,"n":69,"o":40.77,"t":"2026-10-19T15:55:00Z","v":2386,"vw":40.781149},{"c":40.78,"h":40.83,"l":40.77,"n":113,"o":40.83,"t":"2026-10-19T16:00:00Z","v":3567,"vw":40.800431},{"c":40.81,"h":40.83,"l":40.775,"n":51,"o":40.775,"t":"2026-10-19T16:05:00Z","v":2842,"vw":40.802013},{"c":40.76,"h":40.7999,"l":40.735,"n":71,"o":40.78,"t":"2026-10-19T16:10:00Z","v":2417,"vw":40.764161},{"c":40.67,"h":40.7,"l":40.625,"n":83,"o":40.7,"t":"2026-10-19T16:15:00Z","v":3920,"vw":40.681246},{"c":40.66,"h":40.66,"l":40.66,"n":10,"o":40.66,"t":"2026-10-19T16:20:00Z","v":254,"vw":40.66},{"c":40.74,"h":40.745,"l":40.71,"n":47,"o":40.71,"t":"2026-10-19T16:25:00Z","v":1933,"vw":40.727835},{"c":40.73,"h":40.75,"l":40.73,"n":63,"o":40.75,"t":"2026-10-19T16:30:00Z","v":2258,"vw":40.734492},{"c":40.765,"h":40.765,"l":40.75,"n":21,"o":40.755,"t":"2026-10-19T16:35:00Z","v":639,"vw":40.75875},{"c":40.84,"h":40.84,"l":40.77,"n":107,"o":40.77,"t":"2026-10-19T16:40:00Z","v":4357,"vw":40.802416},{"c":40.8,"h":40.88,"l":40.77,"n":77,"o":40.82,"t":"2026-10-19T16:45:00Z","v":2809,"vw":40.807692},{"c":40.89,"h":40.91,"l":40.86,"n":73,"o":40.865,"t":"2026-10-19T16:55:00Z","v":2661,"vw":40.877903},{"c":40.88,"h":40.9,"l":40.88,"n":32,"o":40.9,"t":"2026-10-19T17:00:00Z","v":1059,"vw":40.886667},{"c":40.85,"h":40.88,"l":40.85,"n":46,"o":40.88,"t":"2026-10-19T17:05:00Z","v":3589,"vw":40.875185},{"c":40.87,"h":40.88,"l":40.86,"n":100,"o":40.86,"t":"2026-10-19T17:10:00Z","v":5457,"vw":40.865372},{"c":40.875,"h":40.875,"l":40.8679,"n":8,"o":40.8679,"t":"2026-10-19T17:15:00Z","v":347,"vw":40.871014},{"c":40.875,"h":40.9,"l":40.875,"n":29,"o":40.875,"t":"2026-10-19T17:20:00Z","v":1175,"vw":40.877887},{"c":40.905,"h":40.905,"l":40.9,"n":39,"o":40.9,"t":"2026-10-19T17:25:00Z","v":1594,"vw":40.901429},{"c":40.925,"h":40.93,"l":40.905,"n":120,"o":40.905,"t":"2026-10-19T17:30:00Z","v":4237,"vw":40.925033},{"c":40.955,"h":40.955,"l":40.95,"n":34,"o":40.95,"t":"2026-10-19T17:35:00Z","v":1515,"vw":40.950833},{"c":41,"h":41,"l":41,"n":44,"o":41,"t":"2026-10-19T17:40:00Z","v":998,"vw":41},{"c":40.98,"h":40.995,"l":40.96,"n":76,"o":40.98,"t":"2026-10-19T17:45:00Z","v":2071,"vw":40.9745},{"c":41.02,"h":41.02,"l":40.98,"n":65,"o":40.98,"t":"2026-10-19T17:50:00Z","v":2266,"vw":41.00415},{"c":41,"h":41.02,"l":40.99,"n":108,"o":41.02,"t":"2026-10-19T17:55:00Z","v":3396,"vw":41.007879},{"c":40.96,"h":41,"l":40.96,"n":44,"o":41,"t":"2026-10-19T18:00:00Z","v":1415,"vw":40.987143},{"c":40.94,"h":40.94,"l":40.93,"n":34,"o":40.93,"t":"2026-10-19T18:05:00Z","v":1316,"vw":40.938},{"c":40.945,"h":40.95,"l":40.915,"n":41,"o":40.915,"t":"2026-10-19T18:10:00Z","v":2202,"vw":40.931397},{"c":41.035,"h":41.04,"l":40.98,"n":120,"o":40.98,"t":"2026-10-19T18:15:00Z","v":4604,"vw":41.008104},{"c":41.08,"h":41.08,"l":41.08,"n":21,"o":41.08,"t":"2026-10-19T18:20:00Z","v":376,"vw":41.08},{"c":41.05,"h":41.05,"l":41.03,"n":69,"o":41.04,"t":"2026-10-19T18:25:00Z","v":2413,"vw":41.041304},{"c":41.06,"h":41.06,"l":41.04,"n":29,"o":41.04,"t":"2026-10-19T18:30:00Z","v":728,"vw":41.046667},{"c":40.99,"h":41.02,"l":40.97,"n":95,"o":41.02,"t":"2026-10-19T18:35:00Z","v":3448,"vw":40.995},{"c":40.97,"h":40.97,"l":40.955,"n":60,"o":40.96,"t":"2026-10-19T18:40:00Z","v":2035,"vw":40.965909},{"c":40.97,"h":40.985,"l":40.97,"n":52,"o":40.97,"t":"2026-10-19T18:45:00Z","v":1865,"vw":40.975296},{"c":40.94,"h":40.96,"l":40.94,"n":67,"o":40.96,"t":"2026-10-19T18:50:00Z","v":1650,"vw":40.95375},{"c":40.94,"h":40.94,"l":40.915,"n":83,"o":40.915,"t":"2026-10-19T18:55:00Z","v":2156,"vw":40.936111},{"c":40.94,"h":40.94,"l":40.94,"n":12,"o":40.94,"t":"2026-10-19T19:00:00Z","v":358,"vw":40.94},{"c":40.92,"h":40.935,"l":40.92,"n":72,"o":40.935,"t":"2026-10-19T19:05:00Z","v":2650,"vw":40.92217},{"c":40.9,"h":40.915,"l":40.89,"n":118,"o":40.915,"t":"2026-10-19T19:10:00Z","v":2695,"vw":40.897917},{"c":40.965,"h":40.985,"l":40.895,"n":357,"o":40.895,"t":"2026-10-19T19:15:00Z","v":16816,"vw":40.932824},{"c":40.95,"h":40.98,"l":40.95,"n":125,"o":40.975,"t":"2026-10-19T19:20:00Z","v":4080,"vw":40.967343},{"c":40.93,"h":40.97,"l":40.92,"n":160,"o":40.95,"t":"2026-10-19T19:25:00Z","v":7052,"vw":40.94525},{"c":40.905,"h":40.94,"l":40.89,"n":202,"o":40.925,"t":"2026-10-19T19:30:00Z","v":9174,"vw":40.924525},{"c":40.88,"h":40.91,"l":40.865,"n":156,"o":40.89,"t":"2026-10-19T19:35:00Z","v":4576,"vw":40.887944},{"c":40.89,"h":40.91,"l":40.865,"n":231,"o":40.865,"t":"2026-10-19T19:40:00Z","v":9118,"vw":40.886699},{"c":40.925,"h":40.93,"l":40.89,"n":220,"o":40.89,"t":"2026-10-19T19:45:00Z","v":9586,"vw":40.912113},{"c":41.03,"h":41.045,"l":40.92,"n":419,"o":40.93,"t":"2026-10-19T19:50:00Z","v":16922,"vw":40.98169},{"c":41.03,"h":41.035,"l":40.93,"n":921,"o":41,"t":"2026-10-19T19:55:00Z","v":42543,"vw":40.97843},{"c":41.01,"h":41.01,"l":41.01,"n":47,"o":41.01,"t":"2026-10-19T20:00:00Z","v":129756,"vw":41.01},{"c":41.53,"h":41.54,"l":41.49,"n":32,"o":41.49,"t":"2026-10-20T13:30:00Z","v":6018,"vw":41.493122},{"c":41.78,"h":41.78,"l":41.59,"n":57,"o":41.6,"t":"2026-10-20T13:35:00Z","v":4816,"vw":41.635123},{"c":41.84,"h":41.86,"l":41.84,"n":32,"o":41.85,"t":"2026-10-20T13:40:00Z","v":1403,"vw":41.848522},{"c":41.83,"h":41.83,"l":41.83,"n":5,"o":41.83,"t":"2026-10-20T13:45:00Z","v":223,"vw":41.83},{"c":41.94,"h":41.94,"l":41.88,"n":88,"o":41.92,"t":"2026-10-20T13:50:00Z","v":2164,"vw":41.898333},{"c":41.845,"h":41.97,"l":41.82,"n":59,"o":41.97,"t":"2026-10-20T13:55:00Z","v":2989,"vw":41.886137},{"c":41.62,"h":41.78,"l":41.61,"n":50,"o":41.78,"t":"2026-10-20T14:00:00Z","v":1675,"vw":41.6785},{"c":41.62,"h":41.655,"l":41.6,"n":57,"o":41.6,"t":"2026-10-20T14:05:00Z","v":2220,"vw":41.641877},{"c":41.55,"h":41.55,"l":41.55,"n":41,"o":41.55,"t":"2026-10-20T14:10:00Z","v":568,"vw":41.55},{"c":41.49,"h":41.55,"l":41.49,"n":46,"o":41.55,"t":"2026-10-20T14:15:00Z","v":1582,"vw":41.541626},{"c":41.62,"h":41.62,"l":41.5,"n":113,"o":41.53,"t":"2026-10-20T14:20:00Z","v":4868,"vw":41.562109},{"c":41.64,"h":41.65,"l":41.565,"n":42,"o":41.59,"t":"2026-10-20T14:25:00Z","v":1316,"vw":41.599231},{"c":41.61,"h":41.65,"l":41.61,"n":63,"o":41.65,"t":"2026-10-20T14:30:00Z","v":2952,"vw":41.637521},{"c":41.6,"h":41.6,"l":41.6,"n":25,"o":41.6,"t":"2026-10-20T14:40:00Z","v":362,"vw":41.6},{"c":41.6025,"h":41.66,"l":41.55,"n":185,"o":41.66,"t":"2026-10-20T14:45:00Z","v":7080,"vw":41.61414},{"c":41.555,"h":41.59,"l":41.555,"n":61,"o":41.585,"t":"2026-10-20T14:50:00Z","v":1738,"vw":41.574963},{"c":41.53,"h":41.605,"l":41.52,"n":104,"o":41.575,"t":"2026-10-20T14:55:00Z","v":2604,"vw":41.551246},{"c":41.49,"h":41.56,"l":41.49,"n":167,"o":41.55,"t":"2026-10-20T15:00:00Z","v":5013,"vw":41.533416},{"c":41.475,"h":41.51,"l":41.46,"n":71,"o":41.5,"t":"2026-10-20T15:05:00Z","v":2272,"vw":41.478819},{"c":41.52,"h":41.52,"l":41.505,"n":66,"o":41.51,"t":"2026-10-20T15:10:00Z","v":1911,"vw":41.512476},{"c":41.61,"h":41.62,"l":41.54,"n":128,"o":41.54,"t":"2026-10-20T15:15:00Z","v":4101,"vw":41.587631},{"c":41.62,"h":41.63,"l":41.6,"n":74,"o":41.63,"t":"2026-10-20T15:20:00Z","v":2998,"vw":41.614806},{"c":41.61,"h":41.61,"l":41.61,"n":35,"o":41.61,"t":"2026-10-20T15:25:00Z","v":783,"vw":41.61},{"c":41.58,"h":41.615,"l":41.58,"n":38,"o":41.615,"t":"2026-10-20T15:30:00Z","v":1234,"vw":41.589375},{"c":41.61,"h":41.615,"l":41.6,"n":38,"o":41.615,"t":"2026-10-20T15:35:00Z","v":1504,"vw":41.609316},{"c":41.6,"h":41.64,"l":41.6,"n":161,"o":41.64,"t":"2026-10-20T15:40:00Z","v":4421,"vw":41.627818},{"c":41.545,"h":41.59,"l":41.54,"n":102,"o":41.59,"t":"2026-10-20T15:45:00Z","v":2543,"vw":41.566161},{"c":41.54,"h":41.54,"l":41.52,"n":80,"o":41.535,"t":"2026-10-20T15:50:00Z","v":1726,"vw":41.529032},{"c":41.49,"h":41.53,"l":41.49,"n":68,"o":41.52,"t":"2026-10-20T15:55:00Z","v":7989,"vw":41.528539},{"c":41.485,"h":41.495,"l":41.45,"n":76,"o":41.46,"t":"2026-10-20T16:00:00Z","v":2617,"vw":41.468216},{"c":41.45,"h":41.48,"l":41.44,"n":116,"o":41.46,"t":"2026-10-20T16:05:00Z","v":4569,"vw":41.458021},{"c":41.42,"h":41.43,"l":41.41,"n":62,"o":41.43,"t":"2026-10-20T16:10:00Z","v":1755,"vw":41.418333},{"c":41.43,"h":41.44,"l":41.42,"n":58,"o":41.44,"t":"2026-10-20T16:15:00Z","v":2068,"vw":41.434332},{"c":41.48,"h":41.51,"l":41.43,"n":232,"o":41.43,"t":"2026-10-20T16:20:00Z","v":9507,"vw":41.458642},{"c":41.51,"h":41.51,"l":41.46,"n":70,"o":41.47,"t":"2026-10-20T16:25:00Z","v":2288,"vw":41.480538},{"c":41.51,"h":41.515,"l":41.508,"n":33,"o":41.515,"t":"2026-10-20T16:30:00Z","v":5568,"vw":41.508374},{"c":41.495,"h":41.56,"l":41.49,"n":164,"o":41.54,"t":"2026-10-20T16:35:00Z","v":9612,"vw":41.542447},{"c":41.52,"h":41.52,"l":41.505,"n":44,"o":41.505,"t":"2026-10-20T16:40:00Z","v":1280,"vw":41.514545},{"c":41.495,"h":41.52,"l":41.49,"n":83,"o":41.52,"t":"2026-10-20T16:45:00Z","v":4302,"vw":41.502059},{"c":41.45,"h":41.495,"l":41.45,"n":77,"o":41.495,"t":"2026-10-20T16:50:00Z","v":1765,"vw":41.468152},{"c":41.485,"h":41.49,"l":41.46,"n":61,"o":41.46,"t":"2026-10-20T16:55:00Z","v":2029,"vw":41.48096},{"c":41.46,"h":41.46,"l":41.46,"n":30,"o":41.46,"t":"2026-10-20T17:00:00Z","v":1175,"vw":41.46},{"c":41.4,"h":41.44,"l":41.4,"n":113,"o":41.44,"t":"2026-10-20T17:05:00Z","v":5012,"vw":41.419447},{"c":41.45,"h":41.45,"l":41.4,"n":119,"o":41.4,"t":"2026-10-20T17:10:00Z","v":3798,"vw":41.427685},{"c":41.41,"h":41.43,"l":41.4,"n":52,"o":41.43,"t":"2026-10-20T17:15:00Z","v":2201,"vw":41.416197},{"c":41.41,"h":41.42,"l":41.41,"n":24,"o":41.42,"t":"2026-10-20T17:20:00Z","v":654,"vw":41.4175},{"c":41.37,"h":41.43,"l":41.37,"n":69,"o":41.43,"t":"2026-10-20T17:25:00Z","v":1970,"vw":41.395557},{"c":41.415,"h":41.415,"l":41.37,"n":140,"o":41.37,"t":"2026-10-20T17:30:00Z","v":6067,"vw":41.389797},{"c":41.455,"h":41.455,"l":41.45,"n":25,"o":41.45,"t":"2026-10-20T17:35:00Z","v":417,"vw":41.4525},{"c":41.515,"h":41.515,"l":41.45,"n":52,"o":41.45,"t":"2026-10-20T17:40:00Z","v":1765,"vw":41.472252},{"c":41.49,"h":41.49,"l":41.49,"n":34,"o":41.49,"t":"2026-10-20T17:45:00Z","v":1371,"vw":41.49},{"c":41.49,"h":41.49,"l":41.49,"n":23,"o":41.49,"t":"2026-10-20T17:50:00Z","v":853,"vw":41.49},{"c":41.455,"h":41.47,"l":41.45,"n":94,"o":41.47,"t":"2026-10-20T17:55:00Z","v":2264,"vw":41.459341},{"c":41.48,"h":41.4801,"l":41.455,"n":81,"o":41.455,"t":"2026-10-20T18:00:00Z","v":3841,"vw":41.469844},{"c":41.465,"h":41.465,"l":41.44,"n":61,"o":41.46,"t":"2026-10-20T18:05:00Z","v":3623,"vw":41.456328},{"c":41.44,"h":41.465,"l":41.44,"n":53,"o":41.4458,"t":"2026-10-20T18:10:00Z","v":2398,"vw":41.446523},{"c":41.42,"h":41.43,"l":41.41,"n":90,"o":41.43,"t":"2026-10-20T18:15:00Z","v":2388,"vw":41.423333},{"c":41.44,"h":41.44,"l":41.425,"n":76,"o":41.43,"t":"2026-10-20T18:20:00Z","v":1748,"vw":41.432077},{"c":41.48,"h":41.48,"l":41.44,"n":84,"o":41.44,"t":"2026-10-20T18:25:00Z","v":2840,"vw":41.457361},{"c":41.485,"h":41.49,"l":41.47,"n":52,"o":41.475,"t":"2026-10-20T18:30:00Z","v":1283,"vw":41.481119},{"c":41.49,"h":41.5,"l":41.46,"n":128,"o":41.485,"t":"2026-10-20T18:35:00Z","v":4749,"vw":41.476612},{"c":41.39,"h":41.48,"l":41.39,"n":113,"o":41.47,"t":"2026-10-20T18:40:00Z","v":4893,"vw":41.428588},{"c":41.41,"h":41.41,"l":41.36,"n":90,"o":41.38,"t":"2026-10-20T18:45:00Z","v":6825,"vw":41.373805},{"c":41.38,"h":41.44,"l":41.38,"n":87,"o":41.43,"t":"2026-10-20T18:50:00Z","v":3945,"vw":41.416404},{"c":41.33,"h":41.36,"l":41.32,"n":127,"o":41.36,"t":"2026-10-20T18:55:00Z","v":5357,"vw":41.342619},{"c":41.27,"h":41.345,"l":41.25,"n":188,"o":41.34,"t":"2026-10-20T19:00:00Z","v":10885,"vw":41.287588},{"c":41.2875,"h":41.29,"l":41.26,"n":79,"o":41.28,"t":"2026-10-20T19:05:00Z","v":2716,"vw":41.280805},{"c":41.315,"h":41.32,"l":41.275,"n":86,"o":41.275,"t":"2026-10-20T19:10:00Z","v":3754,"vw":41.310571},{"c":41.34,"h":41.34,"l":41.315,"n":151,"o":41.315,"t":"2026-10-20T19:15:00Z","v":6764,"vw":41.326306},{"c":41.35,"h":41.35,"l":41.31,"n":168,"o":41.34,"t":"2026-10-20T19:20:00Z","v":9083,"vw":41.330643},{"c":41.38,"h":41.4,"l":41.365,"n":121,"o":41.365,"t":"2026-10-20T19:25:00Z","v":8445,"vw":41.390679},{"c":41.405,"h":41.41,"l":41.375,"n":233,"o":41.41,"t":"2026-10-20T19:30:00Z","v":9424,"vw":41.395825},{"c":41.46,"h":41.46,"l":41.41,"n":190,"o":41.41,"t":"2026-10-20T19:35:00Z","v":5513,"vw":41.428272},{"c":41.48,"h":41.48,"l":41.45,"n":152,"o":41.45,"t":"2026-10-20T19:40:00Z","v":4541,"vw":41.466576},{"c":41.5,"h":41.5,"l":41.48,"n":178,"o":41.48,"t":"2026-10-20T19:45:00Z","v":6143,"vw":41.492867},{"c":41.6,"h":41.62,"l":41.5,"n":383,"o":41.51,"t":"2026-10-20T19:50:00Z","v":13650,"vw":41.565681},{"c":41.63,"h":41.69,"l":41.625,"n":866,"o":41.65,"t":"2026-10-20T19:55:00Z","v":45840,"vw":41.643045},{"c":41.64,"h":41.64,"l":41.64,"n":49,"o":41.64,"t":"2026-10-20T20:00:00Z","v":716246,"vw":41.64},{"c":41.78,"h":41.78,"l":41.78,"n":9,"o":41.78,"t":"2026-10-21T13:30:00Z","v":3112,"vw":41.78},{"c":41.755,"h":41.755,"l":41.755,"n":20,"o":41.755,"t":"2026-10-21T13:35:00Z","v":250,"vw":41.755},{"c":41.825,"h":41.96,"l":41.82,"n":45,"o":41.93,"t":"2026-10-21T13:40:00Z","v":1133,"vw":41.906787},{"c":41.74,"h":41.835,"l":41.74,"n":61,"o":41.83,"t":"2026-10-21T13:45:00Z","v":1118,"vw":41.802111},{"c":41.855,"h":41.955,"l":41.855,"n":26,"o":41.955,"t":"2026-10-21T13:50:00Z","v":428,"vw":41.905},{"c":41.855,"h":41.855,"l":41.855,"n":10,"o":41.855,"t":"2026-10-21T13:55:00Z","v":159,"vw":41.855},{"c":41.63,"h":41.74,"l":41.52,"n":98,"o":41.74,"t":"2026-10-21T14:00:00Z","v":10600,"vw":41.630374},{"c":41.54,"h":41.56,"l":41.54,"n":12,"o":41.56,"t":"2026-10-21T14:05:00Z","v":324,"vw":41.55},{"c":41.74,"h":41.74,"l":41.625,"n":27,"o":41.625,"t":"2026-10-21T14:10:00Z","v":922,"vw":41.692555},{"c":41.48,"h":41.6499,"l":41.48,"n":97,"o":41.63,"t":"2026-10-21T14:15:00Z","v":4640,"vw":41.592693},{"c":41.48,"h":41.57,"l":41.48,"n":131,"o":41.525,"t":"2026-10-21T14:20:00Z","v":3423,"vw":41.519576},{"c":41.5,"h":41.5,"l":41.44,"n":49,"o":41.44,"t":"2026-10-21T14:25:00Z","v":1900,"vw":41.485763},{"c":41.54,"h":41.54,"l":41.48,"n":56,"o":41.48,"t":"2026-10-21T14:30:00Z","v":1845,"vw":41.513077},{"c":41.61,"h":41.62,"l":41.58,"n":44,"o":41.58,"t":"2026-10-21T14:35:00Z","v":1346,"vw":41.604691},{"c":41.61,"h":41.7,"l":41.61,"n":91,"o":41.69,"t":"2026-10-21T14:40:00Z","v":3808,"vw":41.677118},{"c":41.66,"h":41.66,"l":41.65,"n":21,"o":41.65,"t":"2026-10-21T14:45:00Z","v":691,"vw":41.658},{"c":41.67,"h":41.68,"l":41.66,"n":33,"o":41.66,"t":"2026-10-21T14:50:00Z","v":728,"vw":41.67},{"c":41.66,"h":41.66,"l":41.65,"n":84,"o":41.65,"t":"2026-10-21T14:55:00Z","v":2504,"vw":41.650826},{"c":41.57,"h":41.63,"l":41.57,"n":102,"o":41.63,"t":"2026-10-21T15:00:00Z","v":2839,"vw":41.600346},{"c":41.5681,"h":41.5681,"l":41.5681,"n":14,"o":41.5681,"t":"2026-10-21T15:05:00Z","v":755,"vw":41.5681},{"c":41.565,"h":41.6,"l":41.56,"n":113,"o":41.59,"t":"2026-10-21T15:10:00Z","v":3381,"vw":41.576164},{"c":41.55,"h":41.58,"l":41.55,"n":20,"o":41.58,"t":"2026-10-21T15:15:00Z","v":798,"vw":41.568},{"c":41.62,"h":41.62,"l":41.5956,"n":73,"o":41.61,"t":"2026-10-21T15:25:00Z","v":1834,"vw":41.61356},{"c":41.61,"h":41.61,"l":41.6,"n":41,"o":41.605,"t":"2026-10-21T15:30:00Z","v":1283,"vw":41.604408},{"c":41.61,"h":41.61,"l":41.61,"n":11,"o":41.61,"t":"2026-10-21T15:35:00Z","v":266,"vw":41.61},{"c":41.58,"h":41.58,"l":41.58,"n":34,"o":41.58,"t":"2026-10-21T15:40:00Z","v":861,"vw":41.58},{"c":41.54,"h":41.58,"l":41.54,"n":94,"o":41.58,"t":"2026-10-21T15:45:00Z","v":2323,"vw":41.56365},{"c":41.54,"h":41.57,"l":41.54,"n":28,"o":41.57,"t":"2026-10-21T15:50:00Z","v":1524,"vw":41.567545},{"c":41.515,"h":41.53,"l":41.515,"n":53,"o":41.53,"t":"2026-10-21T15:55:00Z","v":1904,"vw":41.527232},{"c":41.52,"h":41.53,"l":41.515,"n":108,"o":41.515,"t":"2026-10-21T16:00:00Z","v":4378,"vw":41.522039},{"c":41.48,"h":41.52,"l":41.48,"n":63,"o":41.52,"t":"2026-10-21T16:05:00Z","v":1984,"vw":41.495556},{"c":41.555,"h":41.555,"l":41.485,"n":64,"o":41.485,"t":"2026-10-21T16:10:00Z","v":2266,"vw":41.516558},{"c":41.52,"h":41.52,"l":41.51,"n":42,"o":41.52,"t":"2026-10-21T16:15:00Z","v":1255,"vw":41.517143},{"c":41.54,"h":41.54,"l":41.52,"n":54,"o":41.535,"t":"2026-10-21T16:20:00Z","v":1659,"vw":41.534141},{"c":41.55,"h":41.55,"l":41.5447,"n":45,"o":41.5447,"t":"2026-10-21T16:25:00Z","v":1614,"vw":41.548524},{"c":41.52,"h":41.53,"l":41.485,"n":81,"o":41.53,"t":"2026-10-21T16:30:00Z","v":3322,"vw":41.516329},{"c":41.57,"h":41.57,"l":41.5,"n":83,"o":41.5,"t":"2026-10-21T16:35:00Z","v":2781,"vw":41.534286},{"c":41.28,"h":41.53,"l":41.28,"n":174,"o":41.53,"t":"2026-10-21T16:40:00Z","v":6107,"vw":41.366431},{"c":41.185,"h":41.29,"l":41.01,"n":260,"o":41.29,"t":"2026-10-21T16:45:00Z","v":15398,"vw":41.13449},{"c":40.81,"h":41.125,"l":40.81,"n":146,"o":41.12,"t":"2026-10-21T16:50:00Z","v":5371,"vw":41.02067},{"c":41.08,"h":41.1,"l":40.875,"n":62,"o":40.875,"t":"2026-10-21T16:55:00Z","v":3234,"vw":41.009232},{"c":41.12,"h":41.12,"l":40.99,"n":91,"o":41.05,"t":"2026-10-21T17:00:00Z","v":2996,"vw":41.044215},{"c":41.12,"h":41.12,"l":41.07,"n":129,"o":41.07,"t":"2026-10-21T17:05:00Z","v":3144,"vw":41.096368},{"c":41.13,"h":41.19,"l":41.13,"n":133,"o":41.16,"t":"2026-10-21T17:10:00Z","v":4355,"vw":41.150045},{"c":40.94,"h":41.115,"l":40.94,"n":146,"o":41.115,"t":"2026-10-21T17:15:00Z","v":6096,"vw":41.054055},{"c":40.965,"h":40.965,"l":40.95,"n":35,"o":40.95,"t":"2026-10-21T17:20:00Z","v":1557,"vw":40.95793},{"c":40.81,"h":40.99,"l":40.81,"n":201,"o":40.99,"t":"2026-10-21T17:25:00Z","v":5722,"vw":40.921961},{"c":40.91,"h":40.91,"l":40.775,"n":124,"o":40.8,"t":"2026-10-21T17:30:00Z","v":3773,"vw":40.805683},{"c":40.83,"h":40.89,"l":40.78,"n":102,"o":40.89,"t":"2026-10-21T17:35:00Z","v":3948,"vw":40.818039},{"c":40.58,"h":40.78,"l":40.58,"n":124,"o":40.78,"t":"2026-10-21T17:40:00Z","v":3760,"vw":40.711192},{"c":40.565,"h":40.6,"l":40.5,"n":184,"o":40.52,"t":"2026-10-21T17:45:00Z","v":11169,"vw":40.558561},{"c":40.675,"h":40.68,"l":40.585,"n":90,"o":40.585,"t":"2026-10-21T17:50:00Z","v":4190,"vw":40.635331},{"c":40.56,"h":40.665,"l":40.535,"n":154,"o":40.665,"t":"2026-10-21T17:55:00Z","v":5374,"vw":40.565914},{"c":40.6,"h":40.71,"l":40.585,"n":165,"o":40.5875,"t":"2026-10-21T18:00:00Z","v":5967,"vw":40.641301},{"c":40.635,"h":40.68,"l":40.63,"n":89,"o":40.64,"t":"2026-10-21T18:05:00Z","v":3242,"vw":40.639605},{"c":40.735,"h":40.74,"l":40.66,"n":122,"o":40.66,"t":"2026-10-21T18:10:00Z","v":5146,"vw":40.704404},{"c":40.68,"h":40.685,"l":40.65,"n":50,"o":40.65,"t":"2026-10-21T18:15:00Z","v":1592,"vw":40.6675},{"c":40.645,"h":40.74,"l":40.62,"n":100,"o":40.71,"t":"2026-10-21T18:20:00Z","v":4665,"vw":40.668885},{"c":40.63,"h":40.63,"l":40.58,"n":75,"o":40.62,"t":"2026-10-21T18:25:00Z","v":2227,"vw":40.6085},{"c":40.64,"h":40.64,"l":40.6001,"n":95,"o":40.61,"t":"2026-10-21T18:30:00Z","v":3438,"vw":40.618173},{"c":40.63,"h":40.64,"l":40.57,"n":129,"o":40.61,"t":"2026-10-21T18:35:00Z","v":6073,"vw":40.610066},{"c":40.63,"h":40.63,"l":40.59,"n":96,"o":40.6,"t":"2026-10-21T18:40:00Z","v":6613,"vw":40.611687},{"c":40.61,"h":40.65,"l":40.59,"n":161,"o":40.63,"t":"2026-10-21T18:45:00Z","v":6929,"vw":40.618695},{"c":40.65,"h":40.65,"l":40.58,"n":97,"o":40.62,"t":"2026-10-21T18:50:00Z","v":3432,"vw":40.619668},{"c":40.72,"h":40.72,"l":40.63,"n":187,"o":40.68,"t":"2026-10-21T18:55:00Z","v":6319,"vw":40.687141},{"c":40.79,"h":40.79,"l":40.66,"n":188,"o":40.69,"t":"2026-10-21T19:00:00Z","v":6182,"vw":40.69523},{"c":40.86,"h":40.87,"l":40.73,"n":113,"o":40.75,"t":"2026-10-21T19:05:00Z","v":5671,"vw":40.793939},{"c":41.02,"h":41.055,"l":40.91,"n":191,"o":40.91,"t":"2026-10-21T19:10:00Z","v":6551,"vw":40.971438},{"c":40.96,"h":41.05,"l":40.96,"n":147,"o":41.05,"t":"2026-10-21T19:15:00Z","v":5736,"vw":41.010134},{"c":40.955,"h":40.99,"l":40.94,"n":135,"o":40.965,"t":"2026-10-21T19:20:00Z","v":5904,"vw":40.963786},{"c":40.89,"h":41.04,"l":40.89,"n":203,"o":40.98,"t":"2026-10-21T19:25:00Z","v":10135,"vw":40.991652},{"c":40.825,"h":40.88,"l":40.82,"n":124,"o":40.875,"t":"2026-10-21T19:30:00Z","v":4137,"vw":40.859055},{"c":40.905,"h":40.92,"l":40.85,"n":210,"o":40.87,"t":"2026-10-21T19:35:00Z","v":10333,"vw":40.891114},{"c":40.92,"h":40.95,"l":40.87,"n":169,"o":40.88,"t":"2026-10-21T19:40:00Z","v":5991,"vw":40.904047},{"c":40.865,"h":40.98,"l":40.865,"n":174,"o":40.98,"t":"2026-10-21T19:45:00Z","v":6076,"vw":40.93402},{"c":40.88,"h":40.9,"l":40.855,"n":315,"o":40.86,"t":"2026-10-21T19:50:00Z","v":15305,"vw":40.873238},{"c":40.79,"h":40.86,"l":40.7,"n":972,"o":40.86,"t":"2026-10-21T19:55:00Z","v":50327,"vw":40.744116},{"c":40.77,"h":40.77,"l":40.77,"n":33,"o":40.77,"t":"2026-10-21T20:00:00Z","v":776126,"vw":40.77},{"c":40.74,"h":40.74,"l":40.74,"n":2,"o":40.74,"t":"2026-10-22T09:00:00Z","v":196,"vw":40.74},{"c":41.31,"h":41.31,"l":40.99,"n":22,"o":41.02,"t":"2026-10-22T13:30:00Z","v":4066,"vw":41.060491},{"c":41.03,"h":41.3525,"l":41.03,"n":55,"o":41.3525,"t":"2026-10-22T13:35:00Z","v":2581,"vw":41.104555},{"c":40.975,"h":40.975,"l":40.975,"n":2,"o":40.975,"t":"2026-10-22T13:40:00Z","v":200,"vw":40.975},{"c":41.205,"h":41.32,"l":41,"n":35,"o":41,"t":"2026-10-22T13:45:00Z","v":1498,"vw":41.197378},{"c":41.3,"h":41.37,"l":41.29,"n":8,"o":41.37,"t":"2026-10-22T13:50:00Z","v":482,"vw":41.327143},{"c":41.41,"h":41.41,"l":41.38,"n":17,"o":41.38,"t":"2026-10-22T13:55:00Z","v":794,"vw":41.401818},{"c":41.59,"h":41.59,"l":41.59,"n":17,"o":41.59,"t":"2026-10-22T14:00:00Z","v":737,"vw":41.59},{"c":41.65,"h":41.65,"l":41.58,"n":107,"o":41.59,"t":"2026-10-22T14:05:00Z","v":3681,"vw":41.615},{"c":41.74,"h":41.74,"l":41.69,"n":59,"o":41.69,"t":"2026-10-22T14:10:00Z","v":2685,"vw":41.698059},{"c":41.68,"h":41.75,"l":41.68,"n":79,"o":41.74,"t":"2026-10-22T14:15:00Z","v":1656,"vw":41.71875},{"c":41.655,"h":41.68,"l":41.655,"n":39,"o":41.67,"t":"2026-10-22T14:20:00Z","v":600,"vw":41.66625},{"c":41.68,"h":41.71,"l":41.62,"n":92,"o":41.71,"t":"2026-10-22T14:25:00Z","v":2926,"vw":41.673059},{"c":41.65,"h":41.81,"l":41.65,"n":61,"o":41.72,"t":"2026-10-22T14:30:00Z","v":2142,"vw":41.716842},{"c":41.54,"h":41.63,"l":41.54,"n":56,"o":41.63,"t":"2026-10-22T14:35:00Z","v":2394,"vw":41.591828},{"c":41.56,"h":41.615,"l":41.56,"n":22,"o":41.615,"t":"2026-10-22T14:40:00Z","v":1120,"vw":41.607857},{"c":41.595,"h":41.68,"l":41.595,"n":95,"o":41.66,"t":"2026-10-22T14:45:00Z","v":3430,"vw":41.632553},{"c":41.65,"h":41.65,"l":41.59,"n":79,"o":41.59,"t":"2026-10-22T14:50:00Z","v":1574,"vw":41.622297},{"c":41.675,"h":41.7,"l":41.66,"n":83,"o":41.67,"t":"2026-10-22T14:55:00Z","v":2268,"vw":41.679257},{"c":41.69,"h":41.69,"l":41.69,"n":7,"o":41.69,"t":"2026-10-22T15:00:00Z","v":345,"vw":41.69},{"c":41.66,"h":41.72,"l":41.66,"n":45,"o":41.71,"t":"2026-10-22T15:05:00Z","v":1492,"vw":41.694477},{"c":41.76,"h":41.8,"l":41.71,"n":154,"o":41.71,"t":"2026-10-22T15:10:00Z","v":3771,"vw":41.739919},{"c":41.71,"h":41.79,"l":41.71,"n":110,"o":41.78,"t":"2026-10-22T15:15:00Z","v":3138,"vw":41.760614},{"c":41.74,"h":41.74,"l":41.63,"n":21,"o":41.63,"t":"2026-10-22T15:20:00Z","v":632,"vw":41.700513},{"c":41.59,"h":41.75,"l":41.59,"n":119,"o":41.75,"t":"2026-10-22T15:25:00Z","v":5929,"vw":41.690665},{"c":41.65,"h":41.7,"l":41.65,"n":85,"o":41.65,"t":"2026-10-22T15:30:00Z","v":2492,"vw":41.671102},{"c":41.715,"h":41.72,"l":41.7,"n":95,"o":41.7,"t":"2026-10-22T15:35:00Z","v":1767,"vw":41.715},{"c":41.77,"h":41.805,"l":41.675,"n":118,"o":41.69,"t":"2026-10-22T15:40:00Z","v":4010,"vw":41.733807},{"c":41.77,"h":41.79,"l":41.745,"n":19,"o":41.79,"t":"2026-10-22T15:45:00Z","v":736,"vw":41.77134},{"c":41.775,"h":41.82,"l":41.74,"n":107,"o":41.81,"t":"2026-10-22T15:50:00Z","v":2965,"vw":41.791865},{"c":41.8314,"h":41.84,"l":41.8314,"n":37,"o":41.84,"t":"2026-10-22T15:55:00Z","v":1329,"vw":41.836896},{"c":41.83,"h":41.835,"l":41.7801,"n":55,"o":41.835,"t":"2026-10-22T16:00:00Z","v":1944,"vw":41.815712},{"c":41.84,"h":41.88,"l":41.83,"n":117,"o":41.84,"t":"2026-10-22T16:05:00Z","v":3843,"vw":41.854273},{"c":41.815,"h":41.86,"l":41.815,"n":55,"o":41.84,"t":"2026-10-22T16:10:00Z","v":3304,"vw":41.842446},{"c":41.845,"h":41.85,"l":41.82,"n":59,"o":41.85,"t":"2026-10-22T16:15:00Z","v":1711,"vw":41.841969},{"c":41.885,"h":41.89,"l":41.87,"n":118,"o":41.87,"t":"2026-10-22T16:20:00Z","v":2765,"vw":41.879479},{"c":41.96,"h":41.965,"l":41.91,"n":65,"o":41.91,"t":"2026-10-22T16:25:00Z","v":2707,"vw":41.950263},{"c":41.96,"h":41.99,"l":41.925,"n":142,"o":41.94,"t":"2026-10-22T16:30:00Z","v":4192,"vw":41.95807},{"c":42.03,"h":42.03,"l":42,"n":60,"o":42,"t":"2026-10-22T16:35:00Z","v":1213,"vw":42.015},{"c":42.06,"h":42.09,"l":42.02,"n":119,"o":42.03,"t":"2026-10-22T16:40:00Z","v":4306,"vw":42.05436},{"c":42.065,"h":42.065,"l":42.065,"n":5,"o":42.065,"t":"2026-10-22T16:45:00Z","v":204,"vw":42.065},{"c":42.1,"h":42.13,"l":42.1,"n":123,"o":42.1,"t":"2026-10-22T16:50:00Z","v":2953,"vw":42.113083},{"c":42.205,"h":42.21,"l":42.11,"n":168,"o":42.12,"t":"2026-10-22T16:55:00Z","v":5169,"vw":42.185244},{"c":42.16,"h":42.17,"l":42.15,"n":73,"o":42.17,"t":"2026-10-22T17:00:00Z","v":1583,"vw":42.16},{"c":42.18,"h":42.18,"l":42.115,"n":113,"o":42.18,"t":"2026-10-22T17:05:00Z","v":4028,"vw":42.154077},{"c":42.15,"h":42.175,"l":42.15,"n":69,"o":42.175,"t":"2026-10-22T17:10:00Z","v":1843,"vw":42.161301},{"c":42.1,"h":42.12,"l":42.1,"n":30,"o":42.12,"t":"2026-10-22T17:15:00Z","v":1060,"vw":42.11278},{"c":42.13,"h":42.13,"l":42.07,"n":104,"o":42.08,"t":"2026-10-22T17:20:00Z","v":4162,"vw":42.085956},{"c":42.175,"h":42.175,"l":42.13,"n":63,"o":42.13,"t":"2026-10-22T17:25:00Z","v":941,"vw":42.15625},{"c":42.235,"h":42.235,"l":42.15,"n":105,"o":42.175,"t":"2026-10-22T17:30:00Z","v":3416,"vw":42.178195},{"c":42.14,"h":42.22,"l":42.14,"n":58,"o":42.22,"t":"2026-10-22T17:35:00Z","v":1935,"vw":42.191},{"c":42.25,"h":42.25,"l":42.155,"n":71,"o":42.155,"t":"2026-10-22T17:40:00Z","v":1991,"vw":42.210009},{"c":42.34,"h":42.4,"l":42.34,"n":23,"o":42.34,"t":"2026-10-22T17:45:00Z","v":535,"vw":42.357647},{"c":42.31,"h":42.31,"l":42.31,"n":22,"o":42.31,"t":"2026-10-22T17:50:00Z","v":386,"vw":42.31},{"c":42.46,"h":42.51,"l":42.35,"n":165,"o":42.37,"t":"2026-10-22T17:55:00Z","v":4677,"vw":42.417526},{"c":42.4,"h":42.52,"l":42.39,"n":190,"o":42.51,"t":"2026-10-22T18:00:00Z","v":5790,"vw":42.447655},{"c":42.41,"h":42.48,"l":42.27,"n":254,"o":42.46,"t":"2026-10-22T18:05:00Z","v":9423,"vw":42.37335},{"c":42.375,"h":42.42,"l":42.32,"n":57,"o":42.42,"t":"2026-10-22T18:10:00Z","v":2810,"vw":42.36487},{"c":42.48,"h":42.51,"l":42.405,"n":123,"o":42.43,"t":"2026-10-22T18:15:00Z","v":5379,"vw":42.444487},{"c":42.52,"h":42.52,"l":42.45,"n":82,"o":42.49,"t":"2026-10-22T18:20:00Z","v":2710,"vw":42.485409},{"c":42.59,"h":42.59,"l":42.49,"n":102,"o":42.51,"t":"2026-10-22T18:25:00Z","v":2916,"vw":42.556676}],"history":[{"c":39.39,"h":40.9,"l":39.37,"n":10310,"o":40.47,"t":"2024-10-21T04:00:00Z","v":444141,"vw":39.580122},{"c":39.45,"h":39.72,"l":38.93,"n":8221,"o":39.29,"t":"2024-10-22T04:00:00Z","v":354195,"vw":39.464625},{"c":39.49,"h":39.58,"l":39.04,"n":8068,"o":39.34,"t":"2024-10-23T04:00:00Z","v":345254,"vw":39.421391},{"c":39.37,"h":39.79,"l":39.25,"n":6354,"o":39.49,"t":"2024-10-24T04:00:00Z","v":305356,"vw":39.396179},{"c":38.59,"h":39.64,"l":38.47,"n":6089,"o":39.54,"t":"2024-10-25T04:00:00Z","v":296013,"vw":38.719446},{"c":38.72,"h":39.24,"l":38.65,"n":8274,"o":38.83,"t":"2024-10-28T04:00:00Z","v":359678,"vw":38.811519},{"c":38.87,"h":38.89,"l":38.33,"n":8605,"o":38.33,"t":"2024-10-29T04:00:00Z","v":456579,"vw":38.780783},{"c":39.17,"h":39.62,"l":38.93,"n":6937,"o":38.93,"t":"2024-10-30T04:00:00Z","v":352424,"vw":39.221534},{"c":38.68,"h":39.29,"l":38.68,"n":8295,"o":39.15,"t":"2024-10-31T04:00:00Z","v":370967,"vw":38.830912},{"c":36.79,"h":38.58,"l":36.5,"n":13930,"o":38.58,"t":"2024-11-01T04:00:00Z","v":749452,"vw":36.885574},{"c":36.96,"h":37.23,"l":36.58,"n":8989,"o":36.65,"t":"2024-11-04T05:00:00Z","v":455312,"vw":36.988477},{"c":37.56,"h":37.85,"l":37.06,"n":10437,"o":37.06,"t":"2024-11-05T05:00:00Z","v":480085,"vw":37.538689},{"c":39.28,"h":40.6,"l":38.12,"n":18736,"o":39.87,"t":"2024-11-06T05:00:00Z","v":1048867,"vw":38.960997},{"c":37.25,"h":37.69,"l":36.12,"n":13584,"o":36.96,"t":"2024-11-07T05:00:00Z","v":932272,"vw":36.829806},{"c":37.1,"h":37.72,"l":37.02,"n":11873,"o":37.24,"t":"2024-11-08T05:00:00Z","v":560758,"vw":37.188272},{"c":37.98,"h":38.23,"l":37.525,"n":10419,"o":37.61,"t":"2024-11-11T05:00:00Z","v":548719,"vw":37.927885},{"c":38.53,"h":38.615,"l":37.88,"n":10123,"o":37.88,"t":"2024-11-12T05:00:00Z","v":516955,"vw":38.45387},{"c":38.19,"h":38.74,"l":38.11,"n":8187,"o":38.74,"t":"2024-11-13T05:00:00Z","v":394792,"vw":38.390534},{"c":37.37,"h":38.31,"l":36.92,"n":9355,"o":38.11,"t":"2024-11-14T05:00:00Z","v":690665,"vw":37.384803},{"c":37.62,"h":37.92,"l":37.43,"n":8451,"o":37.7,"t":"2024-11-15T05:00:00Z","v":282377,"vw":37.636204},{"c":37.61,"h":38.07,"l":37.6,"n":8225,"o":37.98,"t":"2024-11-18T05:00:00Z","v":340489,"vw":37.73935},{"c":37.78,"h":37.92,"l":37.13,"n":8974,"o":37.13,"t":"2024-11-19T05:00:00Z","v":535220,"vw":37.768688},{"c":37.92,"h":37.95,"l":37.53,"n":8474,"o":37.64,"t":"2024-11-20T05:00:00Z","v":400055,"vw":37.830541},{"c":38.27,"h":38.53,"l":37.87,"n":8940,"o":38.11,"t":"2024-11-21T05:00:00Z","v":541710,"vw":38.273341},{"c":38.73,"h":39.06,"l":38.43,"n":8086,"o":38.43,"t":"2024-11-22T05:00:00Z","v":452366,"vw":38.730563},{"c":40,"h":40.19,"l":38.755,"n":10556,"o":38.79,"t":"2024-11-25T05:00:00Z","v":697481,"vw":39.945894},{"c":40,"h":40.03,"l":39.425,"n":10118,"o":39.84,"t":"2024-11-26T05:00:00Z","v":498323,"vw":39.830179},{"c":40.03,"h":40.53,"l":39.9,"n":7513,"o":40.13,"t":"2024-11-27T05:00:00Z","v":307695,"vw":40.087097},{"c":39.99,"h":40.47,"l":39.78,"n":4609,"o":40.39,"t":"2024-11-29T05:00:00Z","v":520550,"vw":40.0145},{"c":40.38,"h":40.57,"l":39.66,"n":10153,"o":39.66,"t":"2024-12-02T05:00:00Z","v":484187,"vw":40.245246},{"c":40.21,"h":40.66,"l":39.815,"n":8938,"o":40.48,"t":"2024-12-03T05:00:00Z","v":480493,"vw":40.20679},{"c":39.16,"h":40.265,"l":38.87,"n":6425,"o":40.06,"t":"2024-12-04T05:00:00Z","v":348795,"vw":39.242425},{"c":39.42,"h":39.63,"l":39.06,"n":7359,"o":39.12,"t":"2024-12-05T05:00:00Z","v":433907,"vw":39.432399},{"c":39.29,"h":39.77,"l":39.03,"n":7644,"o":39.62,"t":"2024-12-06T05:00:00Z","v":300433,"vw":39.285107},{"c":37.59,"h":39.01,"l":37.19,"n":14345,"o":38.68,"t":"2024-12-09T05:00:00Z","v":608750,"vw":37.651831},{"c":37.92,"h":38.05,"l":37.13,"n":9093,"o":37.43,"t":"2024-12-10T05:00:00Z","v":810089,"vw":37.703949},{"c":38.52,"h":38.54,"l":37.83,"n":7711,"o":37.92,"t":"2024-12-11T05:00:00Z","v":398000,"vw":38.324936},{"c":38.22,"h":38.78,"l":38.15,"n":8472,"o":38.67,"t":"2024-12-12T05:00:00Z","v":456711,"vw":38.299161},{"c":37.97,"h":38.24,"l":37.715,"n":7676,"o":37.82,"t":"2024-12-13T05:00:00Z","v":307034,"vw":38.007722},{"c":38.08,"h":38.66,"l":37.98,"n":8041,"o":38.05,"t":"2024-12-16T05:00:00Z","v":358783,"vw":38.214806},{"c":37.69,"h":38.24,"l":37.49,"n":7601,"o":37.83,"t":"2024-12-17T05:00:00Z","v":475970,"vw":37.705031},{"c":36.32,"h":38.08,"l":35.91,"n":10357,"o":37.91,"t":"2024-12-18T05:00:00Z","v":498599,"vw":36.699774},{"c":36.58,"h":37,"l":36.34,"n":11113,"o":36.34,"t":"2024-12-19T05:00:00Z","v":513944,"vw":36.638594},{"c":36.54,"h":36.965,"l":36.32,"n":9702,"o":36.32,"t":"2024-12-20T05:00:00Z","v":1610160,"vw":36.549866},{"c":36.62,"h":36.65,"l":36.3,"n":7805,"o":36.41,"t":"2024-12-23T05:00:00Z","v":331031,"vw":36.548814},{"c":36.99,"h":37.01,"l":36.43,"n":2863,"o":36.78,"t":"2024-12-24T05:00:00Z","v":226494,"vw":36.770819},{"c":37.26,"h":37.33,"l":36.69,"n":5434,"o":36.91,"t":"2024-12-26T05:00:00Z","v":298280,"vw":37.109735},{"c":36.72,"h":37.37,"l":36.53,"n":4458,"o":36.96,"t":"2024-12-27T05:00:00Z","v":470923,"vw":36.744534},{"c":36.83,"h":37.13,"l":36.35,"n":6912,"o":36.49,"t":"2024-12-30T05:00:00Z","v":280677,"vw":36.858128},{"c":36.76,"h":37.31,"l":36.605,"n":6602,"o":36.97,"t":"2024-12-31T05:00:00Z","v":374041,"vw":36.770784},{"c":36.6,"h":37.23,"l":36.45,"n":7435,"o":37.13,"t":"2025-01-02T05:00:00Z","v":421745,"vw":36.642293},{"c":36.92,"h":36.97,"l":36.52,"n":5670,"o":36.75,"t":"2025-01-03T05:00:00Z","v":217123,"vw":36.830557},{"c":35.62,"h":36.56,"l":35.41,"n":8202,"o":36.5,"t":"2025-01-06T05:00:00Z","v":658132,"vw":35.751284},{"c":35.81,"h":35.94,"l":35.5,"n":7654,"o":35.61,"t":"2025-01-07T05:00:00Z","v":560054,"vw":35.725813},{"c":35.68,"h":35.71,"l":35.11,"n":8914,"o":35.44,"t":"2025-01-08T05:00:00Z","v":636240,"vw":35.58002},{"c":34.86,"h":35.295,"l":34.57,"n":10144,"o":35.25,"t":"2025-01-10T05:00:00Z","v":571797,"vw":34.842754},{"c":35.15,"h":35.27,"l":34.52,"n":7187,"o":34.52,"t":"2025-01-13T05:00:00Z","v":359197,"vw":35.068092},{"c":35.84,"h":36.03,"l":35.085,"n":10356,"o":35.33,"t":"2025-01-14T05:00:00Z","v":651899,"vw":35.644185},{"c":36.79,"h":36.83,"l":36.3,"n":6007,"o":36.6,"t":"2025-01-15T05:00:00Z","v":311796,"vw":36.649997},{"c":37.48,"h":37.555,"l":36.55,"n":8220,"o":36.55,"t":"2025-01-16T05:00:00Z","v":453786,"vw":37.321089},{"c":37.72,"h":37.89,"l":37.37,"n":7501,"o":37.59,"t":"2025-01-17T05:00:00Z","v":373449,"vw":37.706232},{"c":37.76,"h":38.22,"l":37.53,"n":7974,"o":37.75,"t":"2025-01-21T05:00:00Z","v":508460,"vw":37.823049},{"c":37.85,"h":37.97,"l":37.5,"n":6965,"o":37.5,"t":"2025-01-22T05:00:00Z","v":403606,"vw":37.8163},{"c":37.87,"h":38.02,"l":37.53,"n":6120,"o":37.53,"t":"2025-01-23T05:00:00Z","v":421629,"vw":37.868101},{"c":38.05,"h":38.15,"l":37.64,"n":6365,"o":37.64,"t":"2025-01-24T05:00:00Z","v":371401,"vw":38.010182},{"c":39.04,"h":39.305,"l":38.05,"n":9806,"o":38.1,"t":"2025-01-27T05:00:00Z","v":553949,"vw":39.017127},{"c":38.97,"h":39.36,"l":38.86,"n":7934,"o":39.06,"t":"2025-01-28T05:00:00Z","v":373403,"vw":39.044117},{"c":38.55,"h":39.28,"l":38.39,"n":6693,"o":38.8,"t":"2025-01-29T05:00:00Z","v":330963,"vw":38.667937},{"c":39.13,"h":39.39,"l":38.85,"n":6873,"o":38.89,"t":"2025-01-30T05:00:00Z","v":318351,"vw":39.146064},{"c":38.62,"h":39.17,"l":38.51,"n":6013,"o":39,"t":"2025-01-31T05:00:00Z","v":279223,"vw":38.712906},{"c":38.26,"h":38.75,"l":37.79,"n":9162,"o":37.79,"t":"2025-02-03T05:00:00Z","v":348858,"vw":38.361135},{"c":38.78,"h":39.025,"l":38.11,"n":9904,"o":38.11,"t":"2025-02-04T05:00:00Z","v":383505,"vw":38.783219},{"c":39.05,"h":39.125,"l":38.43,"n":10079,"o":38.78,"t":"2025-02-05T05:00:00Z","v":484359,"vw":38.811148},{"c":38.8,"h":39.265,"l":38.5,"n":9916,"o":39.26,"t":"2025-02-06T05:00:00Z","v":393923,"vw":38.783011},{"c":36.95,"h":38.08,"l":35.97,"n":12952,"o":37.82,"t":"2025-02-07T05:00:00Z","v":665242,"vw":37.017889},{"c":36.48,"h":37.4,"l":36.45,"n":12760,"o":37.12,"t":"2025-02-10T05:00:00Z","v":652591,"vw":36.633194},{"c":36.15,"h":36.685,"l":35.99,"n":10867,"o":36.35,"t":"2025-02-11T05:00:00Z","v":627649,"vw":36.295904},{"c":35.16,"h":35.78,"l":34.735,"n":15257,"o":35.52,"t":"2025-02-12T05:00:00Z","v":905666,"vw":35.111807},{"c":35.53,"h":35.64,"l":34.99,"n":12086,"o":35.4,"t":"2025-02-13T05:00:00Z","v":624042,"vw":35.462033},{"c":35.51,"h":35.905,"l":35.235,"n":9491,"o":35.49,"t":"2025-02-14T05:00:00Z","v":455954,"vw":35.461204},{"c":35.46,"h":35.69,"l":35.175,"n":8813,"o":35.47,"t":"2025-02-18T05:00:00Z","v":675659,"vw":35.351323},{"c":35.18,"h":35.49,"l":35.06,"n":8822,"o":35.17,"t":"2025-02-19T05:00:00Z","v":558872,"vw":35.237064},{"c":35.19,"h":35.555,"l":34.93,"n":8852,"o":35.18,"t":"2025-02-20T05:00:00Z","v":408832,"vw":35.166902},{"c":34.88,"h":35.71,"l":34.85,"n":8702,"o":35.47,"t":"2025-02-21T05:00:00Z","v":497066,"vw":35.067388},{"c":35.69,"h":36.09,"l":35.37,"n":13850,"o":35.72,"t":"2025-02-24T05:00:00Z","v":791220,"vw":35.746107},{"c":35.96,"h":36.13,"l":35.62,"n":10764,"o":35.92,"t":"2025-02-25T05:00:00Z","v":572676,"vw":35.941082},{"c":35.57,"h":36.065,"l":35.33,"n":8656,"o":35.65,"t":"2025-02-26T05:00:00Z","v":338897,"vw":35.584422},{"c":35.8,"h":36.12,"l":35.36,"n":11908,"o":35.55,"t":"2025-02-27T05:00:00Z","v":652702,"vw":35.885745},{"c":36.44,"h":36.52,"l":35.84,"n":8530,"o":36.12,"t":"2025-02-28T05:00:00Z","v":609345,"vw":36.325589},{"c":36.53,"h":37.085,"l":36.17,"n":10002,"o":36.17,"t":"2025-03-03T05:00:00Z","v":1126143,"vw":36.580649},{"c":35.68,"h":36.19,"l":35.54,"n":9749,"o":36.16,"t":"2025-03-04T05:00:00Z","v":622170,"vw":35.74793},{"c":35.81,"h":36.09,"l":35.3401,"n":7611,"o":35.47,"t":"2025-03-05T05:00:00Z","v":364175,"vw":35.767845},{"c":35.47,"h":35.66,"l":35.27,"n":8268,"o":35.63,"t":"2025-03-06T05:00:00Z","v":323598,"vw":35.474333},{"c":35.43,"h":35.77,"l":35.125,"n":10968,"o":35.45,"t":"2025-03-07T05:00:00Z","v":786453,"vw":35.413893},{"c":34.63,"h":35.84,"l":34.54,"n":12073,"o":35.23,"t":"2025-03-10T04:00:00Z","v":664801,"vw":34.903528},{"c":34.46,"h":34.94,"l":34.24,"n":12756,"o":34.8,"t":"2025-03-11T04:00:00Z","v":591652,"vw":34.555869},{"c":34.56,"h":34.695,"l":34.03,"n":11238,"o":34.58,"t":"2025-03-12T04:00:00Z","v":469214,"vw":34.499366},{"c":34.67,"h":35.085,"l":34.47,"n":7656,"o":34.52,"t":"2025-03-13T04:00:00Z","v":303347,"vw":34.694432},{"c":35.4,"h":35.46,"l":34.67,"n":7997,"o":34.9,"t":"2025-03-14T04:00:00Z","v":313092,"vw":35.272396},{"c":35.37,"h":35.42,"l":34.76,"n":14359,"o":35.25,"t":"2025-03-17T04:00:00Z","v":597028,"vw":35.275326},{"c":35.29,"h":35.47,"l":35.13,"n":9355,"o":35.19,"t":"2025-03-18T04:00:00Z","v":421781,"vw":35.304697},{"c":35.42,"h":35.7,"l":34.81,"n":11263,"o":35.23,"t":"2025-03-19T04:00:00Z","v":415544,"vw":35.357058},{"c":35.46,"h":35.7,"l":35.15,"n":8808,"o":35.15,"t":"2025-03-20T04:00:00Z","v":444543,"vw":35.486104},{"c":35.29,"h":35.58,"l":34.89,"n":11659,"o":35.15,"t":"2025-03-21T04:00:00Z","v":1738678,"vw":35.258633},{"c":36.14,"h":36.22,"l":35.5,"n":7892,"o":35.62,"t":"2025-03-24T04:00:00Z","v":285019,"vw":36.074717},{"c":36.08,"h":36.51,"l":35.92,"n":8746,"o":36.22,"t":"2025-03-25T04:00:00Z","v":385564,"vw":36.136206},{"c":36.28,"h":36.7199,"l":36.08,"n":8481,"o":36.22,"t":"2025-03-26T04:00:00Z","v":360859,"vw":36.271476},{"c":36.53,"h":36.98,"l":36.19,"n":7807,"o":36.23,"t":"2025-03-27T04:00:00Z","v":326180,"vw":36.590861},{"c":36,"h":36.85,"l":35.83,"n":8311,"o":36.59,"t":"2025-03-28T04:00:00Z","v":544073,"vw":35.996715},{"c":36.05,"h":36.3394,"l":35.6,"n":7740,"o":35.79,"t":"2025-03-31T04:00:00Z","v":417510,"vw":36.053631},{"c":36.59,"h":36.76,"l":36.1,"n":10126,"o":36.11,"t":"2025-04-01T04:00:00Z","v":593161,"vw":36.526978},{"c":36.98,"h":37.03,"l":36.3,"n":11288,"o":36.3,"t":"2025-04-02T04:00:00Z","v":501431,"vw":36.872656},{"c":35.88,"h":36.53,"l":35.36,"n":12602,"o":35.87,"t":"2025-04-03T04:00:00Z","v":938416,"vw":35.923594},{"c":33.83,"h":35.04,"l":33.5801,"n":15117,"o":34.8,"t":"2025-04-04T04:00:00Z","v":725969,"vw":34.005478},{"c":32.79,"h":34.3576,"l":32.13,"n":20414,"o":32.78,"t":"2025-04-07T04:00:00Z","v":1007649,"vw":32.837761},{"c":32.84,"h":34.07,"l":32.4,"n":19188,"o":33.62,"t":"2025-04-08T04:00:00Z","v":799587,"vw":33.204089},{"c":34.63,"h":34.965,"l":31.9,"n":16868,"o":32.52,"t":"2025-04-09T04:00:00Z","v":791590,"vw":33.784614},{"c":33.23,"h":34.49,"l":32.695,"n":16409,"o":34.11,"t":"2025-04-10T04:00:00Z","v":765327,"vw":33.341545},{"c":33.94,"h":33.96,"l":32.66,"n":10213,"o":33.18,"t":"2025-04-11T04:00:00Z","v":469054,"vw":33.529685},{"c":34.35,"h":34.595,"l":33.94,"n":9986,"o":34.33,"t":"2025-04-14T04:00:00Z","v":408106,"vw":34.344568},{"c":34.1,"h":34.945,"l":34.08,"n":10202,"o":34.35,"t":"2025-04-15T04:00:00Z","v":602297,"vw":34.226198},{"c":33.43,"h":34.56,"l":33.24,"n":14712,"o":34.1,"t":"2025-04-16T04:00:00Z","v":1490286,"vw":33.542485},{"c":33.68,"h":33.97,"l":33.46,"n":12445,"o":33.53,"t":"2025-04-17T04:00:00Z","v":854583,"vw":33.670363},{"c":33.06,"h":33.385,"l":32.71,"n":11377,"o":33.33,"t":"2025-04-21T04:00:00Z","v":511934,"vw":33.023411},{"c":33.75,"h":33.98,"l":33.22,"n":16351,"o":33.56,"t":"2025-04-22T04:00:00Z","v":1149938,"vw":33.735325},{"c":33.49,"h":34.64,"l":33.35,"n":15451,"o":34.24,"t":"2025-04-23T04:00:00Z","v":975249,"vw":33.740433},{"c":33.9,"h":34.13,"l":33.38,"n":14061,"o":33.48,"t":"2025-04-24T04:00:00Z","v":793247,"vw":33.92194},{"c":33.4,"h":33.8,"l":33.11,"n":14597,"o":33.8,"t":"2025-04-25T04:00:00Z","v":693438,"vw":33.437402},{"c":33.47,"h":33.825,"l":33.22,"n":13106,"o":33.45,"t":"2025-04-28T04:00:00Z","v":990738,"vw":33.476619},{"c":33.64,"h":33.86,"l":33.32,"n":17886,"o":33.33,"t":"2025-04-29T04:00:00Z","v":1366709,"vw":33.650118},{"c":36.17,"h":36.26,"l":34.87,"n":22079,"o":35.11,"t":"2025-04-30T04:00:00Z","v":1774159,"vw":35.842273},{"c":36.38,"h":36.89,"l":35.62,"n":17912,"o":36.08,"t":"2025-05-01T04:00:00Z","v":1222682,"vw":36.50835},{"c":37.62,"h":37.78,"l":36.64,"n":12332,"o":36.67,"t":"2025-05-02T04:00:00Z","v":806930,"vw":37.52934},{"c":37.48,"h":37.83,"l":37.28,"n":9917,"o":37.61,"t":"2025-05-05T04:00:00Z","v":832565,"vw":37.473099},{"c":37.97,"h":38.161,"l":37.19,"n":11140,"o":37.23,"t":"2025-05-06T04:00:00Z","v":571389,"vw":37.887809},{"c":38.24,"h":38.48,"l":37.85,"n":11599,"o":37.85,"t":"2025-05-07T04:00:00Z","v":648966,"vw":38.250112},{"c":38.29,"h":38.965,"l":38.26,"n":13705,"o":38.7,"t":"2025-05-08T04:00:00Z","v":495333,"vw":38.510563},{"c":37.88,"h":38.625,"l":37.625,"n":8106,"o":38.33,"t":"2025-05-09T04:00:00Z","v":362941,"vw":37.887531},{"c":38.2,"h":38.81,"l":37.89,"n":10740,"o":38.66,"t":"2025-05-12T04:00:00Z","v":633811,"vw":38.176522},{"c":38,"h":38.46,"l":37.98,"n":11797,"o":38.46,"t":"2025-05-13T04:00:00Z","v":420114,"vw":38.106614},{"c":37.22,"h":38.05,"l":37.21,"n":11398,"o":37.81,"t":"2025-05-14T04:00:00Z","v":556243,"vw":37.315864},{"c":37.65,"h":37.7,"l":37.06,"n":10055,"o":37.16,"t":"2025-05-15T04:00:00Z","v":483643,"vw":37.497834},{"c":38.41,"h":38.44,"l":37.46,"n":9162,"o":37.53,"t":"2025-05-16T04:00:00Z","v":532362,"vw":38.221586},{"c":38.22,"h":38.37,"l":37.98,"n":9751,"o":38.23,"t":"2025-05-19T04:00:00Z","v":337629,"vw":38.193422},{"c":38.63,"h":38.8725,"l":38.02,"n":15621,"o":38.31,"t":"2025-05-20T04:00:00Z","v":672661,"vw":38.59534},{"c":37.64,"h":38.456,"l":37.58,"n":17176,"o":38.12,"t":"2025-05-21T04:00:00Z","v":716097,"vw":37.732072},{"c":37.77,"h":37.91,"l":37.245,"n":15614,"o":37.61,"t":"2025-05-22T04:00:00Z","v":532920,"vw":37.686331},{"c":37.96,"h":38.37,"l":37.51,"n":11461,"o":37.65,"t":"2025-05-23T04:00:00Z","v":672564,"vw":38.039903},{"c":39.15,"h":39.24,"l":37.91,"n":12596,"o":38.3,"t":"2025-05-27T04:00:00Z","v":754033,"vw":38.879427},{"c":38.91,"h":39.3,"l":38.753,"n":12114,"o":39.01,"t":"2025-05-28T04:00:00Z","v":586628,"vw":38.9384},{"c":39.47,"h":39.49,"l":38.68,"n":16315,"o":38.86,"t":"2025-05-29T04:00:00Z","v":557174,"vw":39.273069},{"c":39.72,"h":39.9,"l":39.25,"n":16365,"o":39.36,"t":"2025-05-30T04:00:00Z","v":1009376,"vw":39.697192},{"c":39.61,"h":39.71,"l":38.81,"n":15473,"o":39.42,"t":"2025-06-02T04:00:00Z","v":702584,"vw":39.442053},{"c":39.7,"h":39.79,"l":38.98,"n":10304,"o":39.32,"t":"2025-06-03T04:00:00Z","v":446877,"vw":39.623976},{"c":39.26,"h":39.82,"l":39.22,"n":9005,"o":39.67,"t":"2025-06-04T04:00:00Z","v":383321,"vw":39.374641},{"c":39.31,"h":39.505,"l":38.95,"n":11183,"o":39.27,"t":"2025-06-05T04:00:00Z","v":520377,"vw":39.309197},{"c":39.81,"h":39.85,"l":39.215,"n":8661,"o":39.78,"t":"2025-06-06T04:00:00Z","v":330334,"vw":39.679232},{"c":39.25,"h":39.77,"l":39.14,"n":8845,"o":39.77,"t":"2025-06-09T04:00:00Z","v":387796,"vw":39.338269},{"c":39.42,"h":39.675,"l":39.08,"n":8918,"o":39.23,"t":"2025-06-10T04:00:00Z","v":375628,"vw":39.450029},{"c":40.4,"h":40.91,"l":39.23,"n":15401,"o":39.61,"t":"2025-06-11T04:00:00Z","v":845300,"vw":40.442737},{"c":40.6,"h":40.69,"l":39.845,"n":10154,"o":40.09,"t":"2025-06-12T04:00:00Z","v":434600,"vw":40.499282},{"c":40.34,"h":40.73,"l":39.835,"n":10457,"o":40.16,"t":"2025-06-13T04:00:00Z","v":443845,"vw":40.370225},{"c":40.69,"h":41.3,"l":40.35,"n":11368,"o":40.58,"t":"2025-06-16T04:00:00Z","v":499899,"vw":40.808051},{"c":39.625,"h":40.62,"l":39.22,"n":12928,"o":40.37,"t":"2025-06-17T04:00:00Z","v":583542,"vw":39.668073},{"c":40.38,"h":40.6,"l":39.67,"n":9026,"o":39.74,"t":"2025-06-18T04:00:00Z","v":459112,"vw":40.371877},{"c":40.85,"h":41.15,"l":40.345,"n":11020,"o":40.4,"t":"2025-06-20T04:00:00Z","v":902455,"vw":40.798303},{"c":41.88,"h":41.89,"l":40.832,"n":8245,"o":40.97,"t":"2025-06-23T04:00:00Z","v":426468,"vw":41.672983},{"c":42.12,"h":42.48,"l":41.93,"n":10873,"o":42,"t":"2025-06-24T04:00:00Z","v":1009805,"vw":42.139425},{"c":41.81,"h":42.16,"l":41.5,"n":8677,"o":41.91,"t":"2025-06-25T04:00:00Z","v":393764,"vw":41.752135},{"c":42.24,"h":42.325,"l":41.75,"n":11153,"o":42.06,"t":"2025-06-26T04:00:00Z","v":479147,"vw":42.13444},{"c":42.19,"h":42.32,"l":41.83,"n":11260,"o":42.25,"t":"2025-06-27T04:00:00Z","v":810422,"vw":42.141536},{"c":42.19,"h":42.47,"l":41.77,"n":7604,"o":42.23,"t":"2025-06-30T04:00:00Z","v":403671,"vw":42.181396},{"c":42.88,"h":43.15,"l":41.93,"n":12133,"o":41.93,"t":"2025-07-01T04:00:00Z","v":578355,"vw":42.841998},{"c":42.53,"h":42.95,"l":42.315,"n":6913,"o":42.77,"t":"2025-07-02T04:00:00Z","v":332205,"vw":42.556002},{"c":43.15,"h":43.2,"l":42.7,"n":4798,"o":42.78,"t":"2025-07-03T04:00:00Z","v":251010,"vw":43.036887},{"c":41.19,"h":42.57,"l":41.085,"n":14417,"o":42.49,"t":"2025-07-07T04:00:00Z","v":570650,"vw":41.561754},{"c":40.97,"h":41.59,"l":40.82,"n":10945,"o":41.16,"t":"2025-07-08T04:00:00Z","v":467325,"vw":41.064229},{"c":40.02,"h":41.36,"l":39.915,"n":8120,"o":41.09,"t":"2025-07-09T04:00:00Z","v":370473,"vw":40.218591},{"c":38.59,"h":39.83,"l":38.45,"n":12985,"o":39.83,"t":"2025-07-10T04:00:00Z","v":697750,"vw":38.751828},{"c":37.9,"h":38.75,"l":37.74,"n":11532,"o":38.65,"t":"2025-07-11T04:00:00Z","v":587294,"vw":38.013304},{"c":38.18,"h":38.415,"l":37.82,"n":10047,"o":37.87,"t":"2025-07-14T04:00:00Z","v":511099,"vw":38.1652},{"c":37.29,"h":38.47,"l":37.225,"n":11916,"o":38.15,"t":"2025-07-15T04:00:00Z","v":626766,"vw":37.502137},{"c":37.63,"h":37.72,"l":37.01,"n":14087,"o":37.52,"t":"2025-07-16T04:00:00Z","v":648966,"vw":37.522072},{"c":37.86,"h":38.04,"l":37.67,"n":9864,"o":37.73,"t":"2025-07-17T04:00:00Z","v":638639,"vw":37.881971},{"c":38.01,"h":38.69,"l":37.815,"n":10802,"o":38.34,"t":"2025-07-18T04:00:00Z","v":590467,"vw":38.044002},{"c":38.26,"h":38.48,"l":37.935,"n":9099,"o":38.36,"t":"2025-07-21T04:00:00Z","v":442322,"vw":38.260277},{"c":38.6,"h":38.7,"l":38.24,"n":8550,"o":38.3,"t":"2025-07-22T04:00:00Z","v":394805,"vw":38.556431},{"c":38.48,"h":38.79,"l":38.145,"n":9074,"o":38.7,"t":"2025-07-23T04:00:00Z","v":400302,"vw":38.437299},{"c":38.06,"h":38.43,"l":38.015,"n":11149,"o":38.43,"t":"2025-07-24T04:00:00Z","v":466877,"vw":38.159426},{"c":38.07,"h":38.32,"l":37.87,"n":10741,"o":38.02,"t":"2025-07-25T04:00:00Z","v":471688,"vw":38.137714},{"c":37.81,"h":38.06,"l":37.4818,"n":9274,"o":38.02,"t":"2025-07-28T04:00:00Z","v":444932,"vw":37.793144},{"c":37.96,"h":38.2402,"l":37.865,"n":14639,"o":38.06,"t":"2025-07-29T04:00:00Z","v":552513,"vw":37.995617},{"c":37.37,"h":38.93,"l":37.305,"n":14870,"o":38.03,"t":"2025-07-30T04:00:00Z","v":594145,"vw":37.703357},{"c":37.32,"h":37.58,"l":36.615,"n":13774,"o":36.96,"t":"2025-07-31T04:00:00Z","v":618363,"vw":37.2393},{"c":37.19,"h":37.91,"l":37.01,"n":12914,"o":37.09,"t":"2025-08-01T04:00:00Z","v":585663,"vw":37.276433},{"c":37.6,"h":37.66,"l":37.15,"n":10721,"o":37.21,"t":"2025-08-04T04:00:00Z","v":365819,"vw":37.561546},{"c":37.85,"h":38.12,"l":37.55,"n":8755,"o":37.64,"t":"2025-08-05T04:00:00Z","v":467448,"vw":37.879305},{"c":38.29,"h":38.475,"l":37.87,"n":8859,"o":37.87,"t":"2025-08-06T04:00:00Z","v":431749,"vw":38.251137},{"c":38.24,"h":38.7,"l":38.09,"n":11207,"o":38.47,"t":"2025-08-07T04:00:00Z","v":355040,"vw":38.239681},{"c":38.98,"h":39.25,"l":38.21,"n":9889,"o":38.26,"t":"2025-08-08T04:00:00Z","v":398162,"vw":38.93343},{"c":39.25,"h":39.46,"l":38.9,"n":8781,"o":38.94,"t":"2025-08-11T04:00:00Z","v":365963,"vw":39.237725},{"c":39.65,"h":39.785,"l":39.19,"n":8847,"o":39.51,"t":"2025-08-12T04:00:00Z","v":317193,"vw":39.595945},{"c":40.01,"h":40.06,"l":39.445,"n":9071,"o":39.66,"t":"2025-08-13T04:00:00Z","v":395329,"vw":39.9401},{"c":39.75,"h":39.97,"l":39.58,"n":7808,"o":39.85,"t":"2025-08-14T04:00:00Z","v":505968,"vw":39.757429},{"c":38.97,"h":39.965,"l":38.83,"n":6970,"o":39.95,"t":"2025-08-15T04:00:00Z","v":338624,"vw":39.11958},{"c":38.67,"h":39.24,"l":38.64,"n":7496,"o":38.92,"t":"2025-08-18T04:00:00Z","v":245685,"vw":38.752971},{"c":39.18,"h":39.33,"l":38.64,"n":7041,"o":38.64,"t":"2025-08-19T04:00:00Z","v":349385,"vw":39.120998},{"c":39.3,"h":39.51,"l":39.16,"n":6537,"o":39.38,"t":"2025-08-20T04:00:00Z","v":269015,"vw":39.318953},{"c":39.23,"h":39.44,"l":39.03,"n":7224,"o":39.24,"t":"2025-08-21T04:00:00Z","v":333527,"vw":39.234997},{"c":40.345,"h":40.42,"l":39.3236,"n":9000,"o":39.52,"t":"2025-08-22T04:00:00Z","v":334665,"vw":40.204639},{"c":39.61,"h":40.485,"l":39.6,"n":6209,"o":40.4,"t":"2025-08-25T04:00:00Z","v":255593,"vw":39.769353},{"c":39.36,"h":39.6103,"l":39.29,"n":6749,"o":39.45,"t":"2025-08-26T04:00:00Z","v":287247,"vw":39.395497},{"c":39.69,"h":39.77,"l":39.145,"n":4767,"o":39.25,"t":"2025-08-27T04:00:00Z","v":248279,"vw":39.645496},{"c":39.33,"h":39.65,"l":39.03,"n":7183,"o":39.65,"t":"2025-08-28T04:00:00Z","v":304110,"vw":39.312161},{"c":39.35,"h":39.63,"l":39.225,"n":5814,"o":39.33,"t":"2025-08-29T04:00:00Z","v":224560,"vw":39.372441},{"c":39.2,"h":39.3575,"l":38.77,"n":7811,"o":39,"t":"2025-09-02T04:00:00Z","v":545543,"vw":39.12868},{"c":39.61,"h":39.7,"l":38.95,"n":6853,"o":38.95,"t":"2025-09-03T04:00:00Z","v":320037,"vw":39.517744},{"c":40.1,"h":40.16,"l":39.53,"n":6647,"o":39.8,"t":"2025-09-04T04:00:00Z","v":276178,"vw":39.944571},{"c":39.98,"h":40.4,"l":39.735,"n":8198,"o":40.03,"t":"2025-09-05T04:00:00Z","v":353963,"vw":39.970755},{"c":39.89,"h":40.015,"l":39.15,"n":9070,"o":40.01,"t":"2025-09-08T04:00:00Z","v":328317,"vw":39.825232},{"c":39.48,"h":40,"l":39.26,"n":7677,"o":39.73,"t":"2025-09-09T04:00:00Z","v":271472,"vw":39.502938},{"c":39.63,"h":39.69,"l":39.215,"n":9160,"o":39.29,"t":"2025-09-10T04:00:00Z","v":383998,"vw":39.553448},{"c":40.34,"h":40.45,"l":39.71,"n":8319,"o":39.71,"t":"2025-09-11T04:00:00Z","v":369546,"vw":40.232228},{"c":39.68,"h":40.14,"l":39.62,"n":6278,"o":40.12,"t":"2025-09-12T04:00:00Z","v":240103,"vw":39.835878},{"c":39.03,"h":39.68,"l":38.98,"n":7582,"o":39.67,"t":"2025-09-15T04:00:00Z","v":308566,"vw":39.191417},{"c":38.45,"h":39.51,"l":38.3309,"n":7855,"o":39,"t":"2025-09-16T04:00:00Z","v":291190,"vw":38.516152},{"c":38.63,"h":39.29,"l":38.44,"n":7152,"o":38.61,"t":"2025-09-17T04:00:00Z","v":328923,"vw":38.675949},{"c":39.39,"h":40.405,"l":38.4,"n":9010,"o":38.4,"t":"2025-09-18T04:00:00Z","v":363667,"vw":39.442613},{"c":39.46,"h":40.06,"l":39.135,"n":7965,"o":39.39,"t":"2025-09-19T04:00:00Z","v":1027385,"vw":39.442084},{"c":38.83,"h":39.345,"l":38.75,"n":8274,"o":39.2,"t":"2025-09-22T04:00:00Z","v":383271,"vw":38.914827},{"c":39.19,"h":39.4,"l":38.83,"n":8698,"o":38.87,"t":"2025-09-23T04:00:00Z","v":434317,"vw":39.162639},{"c":39.59,"h":39.61,"l":38.68,"n":9122,"o":38.96,"t":"2025-09-24T04:00:00Z","v":470898,"vw":39.237219},{"c":39.15,"h":39.79,"l":38.97,"n":9497,"o":39.59,"t":"2025-09-25T04:00:00Z","v":341316,"vw":39.198104},{"c":39.26,"h":39.59,"l":38.98,"n":6430,"o":39.22,"t":"2025-09-26T04:00:00Z","v":241712,"vw":39.220211},{"c":38.69,"h":39.26,"l":38.52,"n":7422,"o":39.26,"t":"2025-09-29T04:00:00Z","v":358210,"vw":38.681397},{"c":38.34,"h":38.945,"l":38.19,"n":6765,"o":38.64,"t":"2025-09-30T04:00:00Z","v":271877,"vw":38.369552},{"c":37.52,"h":38.235,"l":37.46,"n":8579,"o":38.11,"t":"2025-10-01T04:00:00Z","v":344315,"vw":37.676027},{"c":37.26,"h":37.565,"l":36.92,"n":11132,"o":37.22,"t":"2025-10-02T04:00:00Z","v":458745,"vw":37.223623},{"c":36.72,"h":37.61,"l":36.66,"n":8260,"o":37.26,"t":"2025-10-03T04:00:00Z","v":459113,"vw":36.869494},{"c":36.4,"h":36.845,"l":36.17,"n":9050,"o":36.68,"t":"2025-10-06T04:00:00Z","v":472744,"vw":36.39073},{"c":36.04,"h":36.53,"l":35.99,"n":8618,"o":36.44,"t":"2025-10-07T04:00:00Z","v":421013,"vw":36.160813},{"c":35.99,"h":36.29,"l":35.8,"n":9664,"o":36.29,"t":"2025-10-08T04:00:00Z","v":512670,"vw":35.993488},{"c":35.83,"h":36.075,"l":35.55,"n":10900,"o":35.97,"t":"2025-10-09T04:00:00Z","v":336411,"vw":35.792632},{"c":35.47,"h":36.1,"l":35.415,"n":8331,"o":35.89,"t":"2025-10-10T04:00:00Z","v":349956,"vw":35.6002},{"c":35.68,"h":35.95,"l":35.44,"n":7440,"o":35.55,"t":"2025-10-13T04:00:00Z","v":319737,"vw":35.683574},{"c":36.28,"h":36.38,"l":35.465,"n":9140,"o":35.68,"t":"2025-10-14T04:00:00Z","v":456556,"vw":36.150591},{"c":35.91,"h":36.515,"l":35.66,"n":7040,"o":36.26,"t":"2025-10-15T04:00:00Z","v":329250,"vw":35.928626},{"c":35.35,"h":35.86,"l":35.11,"n":9576,"o":35.8,"t":"2025-10-16T04:00:00Z","v":383404,"vw":35.350127},{"c":35.77,"h":35.9,"l":35.47,"n":7860,"o":35.47,"t":"2025-10-17T04:00:00Z","v":309876,"vw":35.72491},{"c":36.13,"h":36.1698,"l":35.58,"n":5100,"o":35.87,"t":"2025-10-20T04:00:00Z","v":235242,"vw":36.017863},{"c":36.57,"h":36.75,"l":36.075,"n":6930,"o":36.13,"t":"2025-10-21T04:00:00Z","v":290503,"vw":36.558545},{"c":37.04,"h":37.22,"l":36.355,"n":9566,"o":36.71,"t":"2025-10-22T04:00:00Z","v":396432,"vw":36.953809},{"c":36.82,"h":37.27,"l":36.58,"n":7553,"o":36.99,"t":"2025-10-23T04:00:00Z","v":268690,"vw":36.852649},{"c":36.92,"h":37.17,"l":36.725,"n":7069,"o":36.82,"t":"2025-10-24T04:00:00Z","v":247362,"vw":36.956914},{"c":35.94,"h":37.1,"l":35.83,"n":9250,"o":36.92,"t":"2025-10-27T04:00:00Z","v":387363,"vw":36.053911},{"c":35.95,"h":36.015,"l":35.41,"n":9117,"o":35.84,"t":"2025-10-28T04:00:00Z","v":385738,"vw":35.860865},{"c":35.58,"h":35.94,"l":35.26,"n":8226,"o":35.61,"t":"2025-10-29T04:00:00Z","v":388576,"vw":35.582209},{"c":36.35,"h":36.425,"l":35.4247,"n":9840,"o":35.73,"t":"2025-10-30T04:00:00Z","v":508745,"vw":36.278235},{"c":36.43,"h":36.62,"l":35.99,"n":8416,"o":35.99,"t":"2025-10-31T04:00:00Z","v":483064,"vw":36.435037},{"c":36.79,"h":36.86,"l":35.855,"n":9265,"o":36.29,"t":"2025-11-03T05:00:00Z","v":560184,"vw":36.641496},{"c":37.52,"h":37.54,"l":36.62,"n":11980,"o":36.8,"t":"2025-11-04T05:00:00Z","v":502833,"vw":37.236017},{"c":36.83,"h":36.84,"l":34.84,"n":17592,"o":35.34,"t":"2025-11-05T05:00:00Z","v":847732,"vw":36.527473},{"c":36.08,"h":37.38,"l":36.04,"n":11554,"o":37.03,"t":"2025-11-06T05:00:00Z","v":488249,"vw":36.513639},{"c":36.65,"h":36.765,"l":35.44,"n":10361,"o":36.25,"t":"2025-11-07T05:00:00Z","v":506880,"vw":36.485275},{"c":37.54,"h":37.82,"l":36.415,"n":9161,"o":36.53,"t":"2025-11-10T05:00:00Z","v":461268,"vw":37.468722},{"c":37.73,"h":37.98,"l":37.405,"n":6553,"o":37.73,"t":"2025-11-11T05:00:00Z","v":291319,"vw":37.686325},{"c":37.55,"h":38.04,"l":37.3,"n":7112,"o":37.72,"t":"2025-11-12T05:00:00Z","v":484560,"vw":37.571691},{"c":37.22,"h":37.72,"l":37.2,"n":8463,"o":37.32,"t":"2025-11-13T05:00:00Z","v":355739,"vw":37.332328},{"c":37.58,"h":37.7,"l":36.9,"n":7830,"o":37.1,"t":"2025-11-14T05:00:00Z","v":355106,"vw":37.481448},{"c":36.62,"h":37.575,"l":36.56,"n":6894,"o":37.53,"t":"2025-11-17T05:00:00Z","v":307231,"vw":36.826791},{"c":36.83,"h":37.4,"l":36.41,"n":8164,"o":36.63,"t":"2025-11-18T05:00:00Z","v":439216,"vw":36.903389},{"c":36.9,"h":37.19,"l":36.6801,"n":6541,"o":36.71,"t":"2025-11-19T05:00:00Z","v":290734,"vw":36.905845},{"c":37.29,"h":37.655,"l":37,"n":7252,"o":37.21,"t":"2025-11-20T05:00:00Z","v":338614,"vw":37.325177},{"c":37.63,"h":38.06,"l":37.255,"n":10616,"o":37.29,"t":"2025-11-21T05:00:00Z","v":575109,"vw":37.655832},{"c":37.62,"h":38.08,"l":37.41,"n":6789,"o":37.46,"t":"2025-11-24T05:00:00Z","v":531852,"vw":37.678464},{"c":38.27,"h":38.555,"l":37.72,"n":9169,"o":37.72,"t":"2025-11-25T05:00:00Z","v":378927,"vw":38.289499},{"c":38.12,"h":38.65,"l":38.09,"n":10647,"o":38.24,"t":"2025-11-26T05:00:00Z","v":727479,"vw":38.211963},{"c":38.15,"h":38.37,"l":37.91,"n":5397,"o":38.18,"t":"2025-11-28T05:00:00Z","v":244474,"vw":38.168522},{"c":38.53,"h":38.54,"l":37.96,"n":8511,"o":37.99,"t":"2025-12-01T05:00:00Z","v":467350,"vw":38.385263},{"c":38.25,"h":38.65,"l":38.205,"n":5390,"o":38.65,"t":"2025-12-02T05:00:00Z","v":300138,"vw":38.32724},{"c":38.2,"h":38.895,"l":38.16,"n":7868,"o":38.47,"t":"2025-12-03T05:00:00Z","v":426680,"vw":38.344162},{"c":37.5,"h":38.3799,"l":37.37,"n":8277,"o":38.07,"t":"2025-12-04T05:00:00Z","v":386897,"vw":37.667926},{"c":37.57,"h":37.725,"l":37.29,"n":6916,"o":37.5,"t":"2025-12-05T05:00:00Z","v":329591,"vw":37.570762},{"c":37.3,"h":37.72,"l":37.075,"n":7667,"o":37.61,"t":"2025-12-08T05:00:00Z","v":416543,"vw":37.315415},{"c":37.51,"h":37.76,"l":37.17,"n":6888,"o":37.47,"t":"2025-12-09T05:00:00Z","v":281529,"vw":37.490965},{"c":39.29,"h":39.57,"l":37.66,"n":9631,"o":37.66,"t":"2025-12-10T05:00:00Z","v":541864,"vw":39.11579},{"c":39.52,"h":39.6,"l":39.055,"n":8263,"o":39.43,"t":"2025-12-11T05:00:00Z","v":633112,"vw":39.417058},{"c":39.57,"h":39.7501,"l":39.09,"n":7532,"o":39.52,"t":"2025-12-12T05:00:00Z","v":369244,"vw":39.47121},{"c":40.13,"h":40.255,"l":39.47,"n":9056,"o":39.74,"t":"2025-12-15T05:00:00Z","v":356519,"vw":40.032608},{"c":40.07,"h":40.48,"l":39.8821,"n":9372,"o":40.26,"t":"2025-12-16T05:00:00Z","v":384850,"vw":40.103077},{"c":40.46,"h":40.7,"l":40,"n":8820,"o":40,"t":"2025-12-17T05:00:00Z","v":370486,"vw":40.443663},{"c":41.81,"h":42.28,"l":40.79,"n":11109,"o":41.23,"t":"2025-12-18T05:00:00Z","v":591802,"vw":41.714636},{"c":41.07,"h":41.79,"l":40.66,"n":10476,"o":41.43,"t":"2025-12-19T05:00:00Z","v":964868,"vw":41.088333},{"c":41.4,"h":41.59,"l":40.96,"n":7604,"o":40.98,"t":"2025-12-22T05:00:00Z","v":380856,"vw":41.330842},{"c":41.62,"h":41.865,"l":41.23,"n":6700,"o":41.4,"t":"2025-12-23T05:00:00Z","v":314792,"vw":41.61713},{"c":41.6,"h":41.725,"l":41.48,"n":3557,"o":41.52,"t":"2025-12-24T05:00:00Z","v":181602,"vw":41.605958},{"c":41.41,"h":41.86,"l":41.14,"n":5422,"o":41.58,"t":"2025-12-26T05:00:00Z","v":192409,"vw":41.423003},{"c":41.41,"h":41.545,"l":41.12,"n":5211,"o":41.53,"t":"2025-12-29T05:00:00Z","v":240167,"vw":41.348402},{"c":41.21,"h":41.485,"l":41.16,"n":5469,"o":41.3,"t":"2025-12-30T05:00:00Z","v":200085,"vw":41.232226},{"c":40.79,"h":41.335,"l":40.75,"n":5439,"o":41.25,"t":"2025-12-31T05:00:00Z","v":277622,"vw":40.884429},{"c":40.61,"h":41,"l":40.265,"n":7239,"o":40.73,"t":"2026-01-02T05:00:00Z","v":293248,"vw":40.588886},{"c":41.21,"h":41.75,"l":40.37,"n":8161,"o":40.39,"t":"2026-01-05T05:00:00Z","v":341320,"vw":41.301642},{"c":40.37,"h":41.025,"l":40.31,"n":9990,"o":40.94,"t":"2026-01-06T05:00:00Z","v":418918,"vw":40.515442},{"c":39.88,"h":40.77,"l":39.7,"n":8283,"o":40.62,"t":"2026-01-07T05:00:00Z","v":437810,"vw":39.920899},{"c":40.48,"h":40.8,"l":39.72,"n":6853,"o":39.72,"t":"2026-01-08T05:00:00Z","v":260734,"vw":40.45333},{"c":40.48,"h":41,"l":40.45,"n":7656,"o":40.57,"t":"2026-01-09T05:00:00Z","v":343439,"vw":40.60177},{"c":39.31,"h":40.37,"l":39.105,"n":9810,"o":40.37,"t":"2026-01-12T05:00:00Z","v":478473,"vw":39.465474},{"c":36.39,"h":39.41,"l":36.38,"n":13260,"o":39.41,"t":"2026-01-13T05:00:00Z","v":631283,"vw":36.946393},{"c":37.05,"h":37.52,"l":35.74,"n":14926,"o":36.51,"t":"2026-01-14T05:00:00Z","v":866077,"vw":36.667274},{"c":37.62,"h":37.72,"l":37.13,"n":13034,"o":37.13,"t":"2026-01-15T05:00:00Z","v":561131,"vw":37.507987},{"c":38.01,"h":38.07,"l":37.63,"n":10500,"o":37.63,"t":"2026-01-16T05:00:00Z","v":636937,"vw":37.908024},{"c":37.76,"h":38.33,"l":37.62,"n":10667,"o":37.67,"t":"2026-01-20T05:00:00Z","v":645299,"vw":37.89669},{"c":38.18,"h":38.41,"l":37.425,"n":7119,"o":37.86,"t":"2026-01-21T05:00:00Z","v":356387,"vw":38.113518},{"c":38.69,"h":38.7,"l":38.1,"n":8151,"o":38.41,"t":"2026-01-22T05:00:00Z","v":411617,"vw":38.495275},{"c":37.74,"h":38.63,"l":37.42,"n":8591,"o":38.44,"t":"2026-01-23T05:00:00Z","v":335736,"vw":37.744109},{"c":38.36,"h":38.58,"l":37.73,"n":8626,"o":37.73,"t":"2026-01-26T05:00:00Z","v":393019,"vw":38.275296},{"c":38.24,"h":38.265,"l":37.955,"n":5363,"o":38.25,"t":"2026-01-27T05:00:00Z","v":275662,"vw":38.184903},{"c":38.04,"h":38.57,"l":37.76,"n":9105,"o":38.25,"t":"2026-01-28T05:00:00Z","v":498287,"vw":38.06569},{"c":38.8,"h":38.96,"l":38.025,"n":9320,"o":38.24,"t":"2026-01-29T05:00:00Z","v":508170,"vw":38.729632},{"c":38.72,"h":39.09,"l":38.0323,"n":10454,"o":38.66,"t":"2026-01-30T05:00:00Z","v":662022,"vw":38.664803},{"c":39.24,"h":39.27,"l":38.41,"n":11195,"o":38.72,"t":"2026-02-02T05:00:00Z","v":502070,"vw":39.062083},{"c":38.72,"h":39.45,"l":37.83,"n":13320,"o":38.68,"t":"2026-02-03T05:00:00Z","v":783530,"vw":38.697077},{"c":40.31,"h":40.66,"l":38.97,"n":12838,"o":38.97,"t":"2026-02-04T05:00:00Z","v":488731,"vw":40.236312},{"c":41.26,"h":41.435,"l":40.13,"n":17978,"o":40.53,"t":"2026-02-05T05:00:00Z","v":786074,"vw":41.142276},{"c":41.05,"h":41.91,"l":41,"n":12636,"o":41.43,"t":"2026-02-06T05:00:00Z","v":610565,"vw":41.225933},{"c":39.94,"h":41.1,"l":39.72,"n":13778,"o":41.08,"t":"2026-02-09T05:00:00Z","v":833865,"vw":40.019231},{"c":40.19,"h":40.26,"l":39.53,"n":12256,"o":39.91,"t":"2026-02-10T05:00:00Z","v":439625,"vw":40.058358},{"c":40.92,"h":41.17,"l":39.19,"n":13273,"o":39.54,"t":"2026-02-11T05:00:00Z","v":519156,"vw":40.816191},{"c":40.95,"h":41.315,"l":40.48,"n":11240,"o":41.21,"t":"2026-02-12T05:00:00Z","v":628805,"vw":40.964368},{"c":39.65,"h":40.95,"l":39.35,"n":12594,"o":40.72,"t":"2026-02-13T05:00:00Z","v":440711,"vw":39.719762},{"c":40.03,"h":40.5851,"l":39.62,"n":8835,"o":40.01,"t":"2026-02-17T05:00:00Z","v":402935,"vw":39.984376},{"c":39.66,"h":40.43,"l":39.49,"n":9938,"o":40.07,"t":"2026-02-18T05:00:00Z","v":545214,"vw":39.717358},{"c":38.79,"h":39.85,"l":38.615,"n":10018,"o":39.49,"t":"2026-02-19T05:00:00Z","v":416292,"vw":38.903808},{"c":39.04,"h":39.275,"l":38.675,"n":7343,"o":39.01,"t":"2026-02-20T05:00:00Z","v":518183,"vw":39.03673},{"c":38.76,"h":39.42,"l":38.46,"n":8106,"o":39.04,"t":"2026-02-23T05:00:00Z","v":374021,"vw":38.800892},{"c":39.16,"h":39.43,"l":38.76,"n":8626,"o":38.76,"t":"2026-02-24T05:00:00Z","v":367560,"vw":39.137644},{"c":39.75,"h":39.77,"l":39.05,"n":7838,"o":39.28,"t":"2026-02-25T05:00:00Z","v":318463,"vw":39.607655},{"c":39.77,"h":40.085,"l":39.56,"n":8471,"o":39.94,"t":"2026-02-26T05:00:00Z","v":543790,"vw":39.846303},{"c":39.31,"h":39.66,"l":39.21,"n":8848,"o":39.52,"t":"2026-02-27T05:00:00Z","v":431525,"vw":39.340575},{"c":39.63,"h":39.775,"l":38.87,"n":10155,"o":38.87,"t":"2026-03-02T05:00:00Z","v":496778,"vw":39.516725},{"c":39.07,"h":39.51,"l":38.4,"n":8628,"o":38.86,"t":"2026-03-03T05:00:00Z","v":391054,"vw":39.029007},{"c":39.23,"h":39.32,"l":38.59,"n":8946,"o":39.32,"t":"2026-03-04T05:00:00Z","v":319325,"vw":39.168384},{"c":38.7,"h":39.19,"l":38.63,"n":10698,"o":39.03,"t":"2026-03-05T05:00:00Z","v":510052,"vw":38.812101},{"c":38.29,"h":38.34,"l":37.3,"n":12939,"o":38.19,"t":"2026-03-06T05:00:00Z","v":588740,"vw":38.073467},{"c":38.55,"h":38.72,"l":37.58,"n":11122,"o":37.71,"t":"2026-03-09T04:00:00Z","v":491354,"vw":38.34967},{"c":37.94,"h":38.47,"l":37.85,"n":10157,"o":38.26,"t":"2026-03-10T04:00:00Z","v":426338,"vw":38.100859},{"c":37.04,"h":37.93,"l":36.8,"n":13252,"o":37.6,"t":"2026-03-11T04:00:00Z","v":600739,"vw":37.105251},{"c":37.13,"h":37.23,"l":36.29,"n":9921,"o":36.54,"t":"2026-03-12T04:00:00Z","v":357694,"vw":36.89789},{"c":37.31,"h":37.56,"l":36.854,"n":9425,"o":37.35,"t":"2026-03-13T04:00:00Z","v":355261,"vw":37.289569},{"c":37.28,"h":37.91,"l":37.24,"n":10087,"o":37.6,"t":"2026-03-16T04:00:00Z","v":400219,"vw":37.487642},{"c":37.71,"h":37.825,"l":37.47,"n":8399,"o":37.65,"t":"2026-03-17T04:00:00Z","v":516763,"vw":37.688451},{"c":37.22,"h":37.68,"l":36.93,"n":10490,"o":37.37,"t":"2026-03-18T04:00:00Z","v":447571,"vw":37.272973},{"c":37.25,"h":37.48,"l":36.85,"n":9505,"o":37.12,"t":"2026-03-19T04:00:00Z","v":387682,"vw":37.180813},{"c":36.78,"h":37.45,"l":36.6,"n":9095,"o":37.25,"t":"2026-03-20T04:00:00Z","v":1300967,"vw":36.814621},{"c":37.18,"h":37.72,"l":36.99,"n":9633,"o":37.53,"t":"2026-03-23T04:00:00Z","v":459977,"vw":37.315666},{"c":37.2,"h":37.64,"l":36.885,"n":8256,"o":36.93,"t":"2026-03-24T04:00:00Z","v":352614,"vw":37.312855},{"c":37.22,"h":37.6,"l":36.66,"n":7316,"o":37.47,"t":"2026-03-25T04:00:00Z","v":299087,"vw":37.146355},{"c":37.52,"h":37.555,"l":37.02,"n":9239,"o":37.02,"t":"2026-03-26T04:00:00Z","v":323524,"vw":37.417272},{"c":36.86,"h":37.5,"l":36.76,"n":7958,"o":37.35,"t":"2026-03-27T04:00:00Z","v":426302,"vw":36.944857},{"c":37.45,"h":37.48,"l":36.6,"n":12262,"o":37.17,"t":"2026-03-30T04:00:00Z","v":531311,"vw":37.244714},{"c":37.51,"h":37.915,"l":36.95,"n":8038,"o":37.83,"t":"2026-03-31T04:00:00Z","v":388170,"vw":37.448038},{"c":37.35,"h":37.62,"l":37.16,"n":7703,"o":37.54,"t":"2026-04-01T04:00:00Z","v":283224,"vw":37.379479},{"c":37.54,"h":37.89,"l":37.01,"n":8235,"o":37.01,"t":"2026-04-02T04:00:00Z","v":399258,"vw":37.449419},{"c":37.91,"h":37.97,"l":37.26,"n":8113,"o":37.29,"t":"2026-04-06T04:00:00Z","v":414940,"vw":37.829044},{"c":38.18,"h":38.377,"l":37.92,"n":8353,"o":37.92,"t":"2026-04-07T04:00:00Z","v":394264,"vw":38.16714},{"c":38.91,"h":38.94,"l":38.37,"n":8041,"o":38.72,"t":"2026-04-08T04:00:00Z","v":390782,"vw":38.849768},{"c":39.33,"h":39.6,"l":38.57,"n":7582,"o":38.87,"t":"2026-04-09T04:00:00Z","v":337815,"vw":39.314891},{"c":38.61,"h":39.425,"l":38.59,"n":7699,"o":39.33,"t":"2026-04-10T04:00:00Z","v":279733,"vw":38.844027},{"c":39.22,"h":39.325,"l":38.24,"n":10133,"o":38.56,"t":"2026-04-13T04:00:00Z","v":533968,"vw":39.000876},{"c":38.85,"h":39.2,"l":38.765,"n":7750,"o":38.98,"t":"2026-04-14T04:00:00Z","v":298799,"vw":38.893017},{"c":38.75,"h":38.93,"l":38.3,"n":7558,"o":38.73,"t":"2026-04-15T04:00:00Z","v":289803,"vw":38.677257},{"c":38.83,"h":39.245,"l":38.665,"n":9238,"o":38.75,"t":"2026-04-16T04:00:00Z","v":354675,"vw":38.852938},{"c":39.99,"h":40.31,"l":39.1,"n":7645,"o":39.1,"t":"2026-04-17T04:00:00Z","v":356980,"vw":39.822154},{"c":40.16,"h":40.68,"l":39.92,"n":7469,"o":39.92,"t":"2026-04-20T04:00:00Z","v":300101,"vw":40.248971},{"c":39.78,"h":40.46,"l":39.62,"n":9313,"o":40.18,"t":"2026-04-21T04:00:00Z","v":347822,"vw":39.841437},{"c":40.28,"h":40.37,"l":39.8,"n":9802,"o":39.89,"t":"2026-04-22T04:00:00Z","v":391076,"vw":40.21331},{"c":41.16,"h":41.22,"l":40.265,"n":9442,"o":40.45,"t":"2026-04-23T04:00:00Z","v":376242,"vw":40.966369},{"c":41.11,"h":41.29,"l":40.73,"n":8080,"o":40.91,"t":"2026-04-24T04:00:00Z","v":372989,"vw":41.106589},{"c":41.59,"h":41.84,"l":40.95,"n":8998,"o":40.95,"t":"2026-04-27T04:00:00Z","v":298234,"vw":41.557611},{"c":41.48,"h":42.27,"l":41.32,"n":8262,"o":42,"t":"2026-04-28T04:00:00Z","v":425143,"vw":41.658573},{"c":41.12,"h":42.01,"l":40.99,"n":15340,"o":41.25,"t":"2026-04-29T04:00:00Z","v":944373,"vw":41.186287},{"c":38.71,"h":40.92,"l":38.67,"n":21249,"o":40.75,"t":"2026-04-30T04:00:00Z","v":1191798,"vw":39.349},{"c":37.21,"h":39,"l":35.83,"n":20766,"o":38.78,"t":"2026-05-01T04:00:00Z","v":1335764,"vw":37.081138},{"c":36.96,"h":37.835,"l":36.095,"n":13112,"o":36.6,"t":"2026-05-04T04:00:00Z","v":575091,"vw":36.970153},{"c":37.66,"h":37.805,"l":37.03,"n":9355,"o":37.25,"t":"2026-05-05T04:00:00Z","v":580174,"vw":37.524506},{"c":38.25,"h":38.76,"l":37.99,"n":12323,"o":37.99,"t":"2026-05-06T04:00:00Z","v":651083,"vw":38.31337},{"c":38.58,"h":38.885,"l":38.01,"n":10009,"o":38.25,"t":"2026-05-07T04:00:00Z","v":671026,"vw":38.585565},{"c":38.87,"h":39.18,"l":38.66,"n":7174,"o":38.81,"t":"2026-05-08T04:00:00Z","v":355252,"vw":38.883747},{"c":37.48,"h":38.845,"l":37.39,"n":9019,"o":38.73,"t":"2026-05-11T04:00:00Z","v":509541,"vw":37.676713},{"c":37.39,"h":37.69,"l":36.75,"n":9740,"o":37.66,"t":"2026-05-12T04:00:00Z","v":439683,"vw":37.258895},{"c":37.08,"h":37.4,"l":36.665,"n":10146,"o":37.33,"t":"2026-05-13T04:00:00Z","v":525699,"vw":36.982729},{"c":37.67,"h":37.93,"l":37.27,"n":10921,"o":37.36,"t":"2026-05-14T04:00:00Z","v":527523,"vw":37.695421},{"c":37.56,"h":38.025,"l":37.45,"n":12014,"o":37.76,"t":"2026-05-15T04:00:00Z","v":668678,"vw":37.676505},{"c":38.56,"h":38.75,"l":37.31,"n":8872,"o":37.47,"t":"2026-05-18T04:00:00Z","v":381016,"vw":38.506695},{"c":37.8,"h":38.55,"l":37.6375,"n":9557,"o":38.42,"t":"2026-05-19T04:00:00Z","v":336461,"vw":37.838004},{"c":38.25,"h":38.5128,"l":37.6025,"n":9628,"o":37.81,"t":"2026-05-20T04:00:00Z","v":450966,"vw":38.210824},{"c":37.76,"h":37.9499,"l":37.3,"n":10091,"o":37.88,"t":"2026-05-21T04:00:00Z","v":494924,"vw":37.680881},{"c":37.4,"h":37.89,"l":37.245,"n":9698,"o":37.76,"t":"2026-05-22T04:00:00Z","v":529558,"vw":37.489361},{"c":37.15,"h":37.7,"l":37.1,"n":9261,"o":37.4,"t":"2026-05-26T04:00:00Z","v":461473,"vw":37.218708},{"c":36.87,"h":37.6,"l":36.63,"n":11863,"o":37.36,"t":"2026-05-27T04:00:00Z","v":719642,"vw":36.89188},{"c":36.28,"h":36.995,"l":36.215,"n":11936,"o":36.87,"t":"2026-05-28T04:00:00Z","v":448484,"vw":36.406067},{"c":35.9,"h":36.42,"l":35.8,"n":11822,"o":36.29,"t":"2026-05-29T04:00:00Z","v":728152,"vw":36.058454},{"c":35.53,"h":36.29,"l":35.53,"n":15153,"o":36.29,"t":"2026-06-01T04:00:00Z","v":1027703,"vw":35.684463},{"c":35.64,"h":36.15,"l":35.55,"n":12925,"o":35.55,"t":"2026-06-02T04:00:00Z","v":785875,"vw":35.820991},{"c":35.42,"h":35.88,"l":35.12,"n":12794,"o":35.62,"t":"2026-06-03T04:00:00Z","v":719137,"vw":35.387479},{"c":36.08,"h":36.57,"l":35.81,"n":10095,"o":35.94,"t":"2026-06-04T04:00:00Z","v":470321,"vw":36.076644},{"c":36.55,"h":36.77,"l":36.17,"n":10971,"o":36.32,"t":"2026-06-05T04:00:00Z","v":498821,"vw":36.543364},{"c":36.11,"h":36.71,"l":36.09,"n":8826,"o":36.48,"t":"2026-06-08T04:00:00Z","v":576094,"vw":36.203493},{"c":36.65,"h":37.02,"l":36.3388,"n":10541,"o":36.39,"t":"2026-06-09T04:00:00Z","v":387750,"vw":36.690001},{"c":37.04,"h":37.365,"l":36.78,"n":10734,"o":36.9,"t":"2026-06-10T04:00:00Z","v":519741,"vw":37.021329},{"c":36.74,"h":37.25,"l":36.53,"n":9021,"o":37.09,"t":"2026-06-11T04:00:00Z","v":418537,"vw":36.747136},{"c":37.05,"h":37.3,"l":36.75,"n":8108,"o":36.75,"t":"2026-06-12T04:00:00Z","v":353470,"vw":37.073516},{"c":37.24,"h":37.555,"l":36.89,"n":11647,"o":37.05,"t":"2026-06-15T04:00:00Z","v":568005,"vw":37.340392},{"c":38.02,"h":38.21,"l":37.6,"n":9879,"o":37.6,"t":"2026-06-16T04:00:00Z","v":386745,"vw":37.938454},{"c":37.84,"h":38.2,"l":37.335,"n":9526,"o":37.8,"t":"2026-06-17T04:00:00Z","v":715200,"vw":37.839999},{"c":37.48,"h":38.17,"l":37.275,"n":10826,"o":37.96,"t":"2026-06-18T04:00:00Z","v":1085650,"vw":37.653843},{"c":37.66,"h":38.06,"l":37.48,"n":8145,"o":37.48,"t":"2026-06-22T04:00:00Z","v":383228,"vw":37.705976},{"c":38.41,"h":38.45,"l":37.69,"n":8145,"o":37.93,"t":"2026-06-23T04:00:00Z","v":453796,"vw":38.339141},{"c":39.45,"h":39.645,"l":38.41,"n":10792,"o":38.41,"t":"2026-06-24T04:00:00Z","v":509889,"vw":39.431425},{"c":39.55,"h":40.22,"l":39.1,"n":10180,"o":39.1,"t":"2026-06-25T04:00:00Z","v":761391,"vw":39.633765},{"c":40.62,"h":40.93,"l":39.63,"n":13593,"o":39.67,"t":"2026-06-26T04:00:00Z","v":2678775,"vw":40.572143},{"c":41.22,"h":41.23,"l":40.13,"n":15564,"o":40.35,"t":"2026-06-29T04:00:00Z","v":819858,"vw":40.943062},{"c":41.09,"h":41.52,"l":40.87,"n":11963,"o":41.22,"t":"2026-06-30T04:00:00Z","v":634988,"vw":41.255921},{"c":41,"h":41.35,"l":40.59,"n":16537,"o":41.21,"t":"2026-07-01T04:00:00Z","v":746835,"vw":40.934236},{"c":41.04,"h":41.235,"l":40.21,"n":11671,"o":41.01,"t":"2026-07-02T04:00:00Z","v":450063,"vw":40.905185},{"c":41.38,"h":41.59,"l":41,"n":10077,"o":41.06,"t":"2026-07-06T04:00:00Z","v":468781,"vw":41.38465},{"c":41.22,"h":42.025,"l":41.15,"n":11546,"o":41.69,"t":"2026-07-07T04:00:00Z","v":414482,"vw":41.414767},{"c":41,"h":41.14,"l":40.61,"n":11273,"o":41.14,"t":"2026-07-08T04:00:00Z","v":570122,"vw":40.930982},{"c":41.03,"h":41.325,"l":40.78,"n":8833,"o":41.04,"t":"2026-07-09T04:00:00Z","v":427438,"vw":41.052656},{"c":41.16,"h":41.25,"l":40.77,"n":7519,"o":41.24,"t":"2026-07-10T04:00:00Z","v":219690,"vw":41.073321},{"c":41.53,"h":41.79,"l":40.875,"n":8759,"o":41.31,"t":"2026-07-13T04:00:00Z","v":419361,"vw":41.462282},{"c":41.91,"h":42.47,"l":41.31,"n":9768,"o":41.53,"t":"2026-07-14T04:00:00Z","v":524108,"vw":41.986841},{"c":41.09,"h":42.01,"l":40.33,"n":12775,"o":41.68,"t":"2026-07-15T04:00:00Z","v":593305,"vw":41.124616},{"c":42.51,"h":42.82,"l":41.17,"n":15031,"o":41.17,"t":"2026-07-16T04:00:00Z","v":845587,"vw":42.434805},{"c":43.01,"h":43.355,"l":42.19,"n":10830,"o":42.24,"t":"2026-07-17T04:00:00Z","v":453057,"vw":42.868825},{"c":42.63,"h":43.1,"l":42.52,"n":7200,"o":43.01,"t":"2026-07-20T04:00:00Z","v":271099,"vw":42.69674},{"c":41.855,"h":42.86,"l":41.8,"n":10016,"o":42.6,"t":"2026-07-21T04:00:00Z","v":390293,"vw":41.968514},{"c":41.69,"h":41.985,"l":41.46,"n":8458,"o":41.86,"t":"2026-07-22T04:00:00Z","v":392519,"vw":41.635515},{"c":41.58,"h":41.615,"l":40.97,"n":9921,"o":41.41,"t":"2026-07-23T04:00:00Z","v":383002,"vw":41.443574},{"c":42.75,"h":42.75,"l":41.645,"n":8840,"o":41.82,"t":"2026-07-24T04:00:00Z","v":468437,"vw":42.578094},{"c":43.05,"h":43.38,"l":42.522,"n":9659,"o":42.81,"t":"2026-07-27T04:00:00Z","v":453068,"vw":43.111641},{"c":43.95,"h":44.05,"l":43.21,"n":8126,"o":43.47,"t":"2026-07-28T04:00:00Z","v":305391,"vw":43.84869},{"c":44.34,"h":44.74,"l":43.71,"n":9513,"o":43.72,"t":"2026-07-29T04:00:00Z","v":453484,"vw":44.404446},{"c":43.44,"h":44.375,"l":42.98,"n":11067,"o":44.18,"t":"2026-07-30T04:00:00Z","v":448885,"vw":43.435857},{"c":44.3,"h":46.74,"l":43.56,"n":17428,"o":45.25,"t":"2026-07-31T04:00:00Z","v":858835,"vw":44.283608},{"c":44.58,"h":45.17,"l":43.62,"n":12941,"o":43.815,"t":"2026-08-03T04:00:00Z","v":661845,"vw":44.536329},{"c":44.47,"h":44.78,"l":44.11,"n":11149,"o":44.27,"t":"2026-08-04T04:00:00Z","v":434306,"vw":44.537197},{"c":44.94,"h":45.08,"l":44.27,"n":11818,"o":44.77,"t":"2026-08-05T04:00:00Z","v":471109,"vw":44.757341},{"c":44.05,"h":45.17,"l":43.7,"n":11913,"o":45.12,"t":"2026-08-06T04:00:00Z","v":563091,"vw":44.06517},{"c":44.63,"h":45.31,"l":43.55,"n":10930,"o":44.02,"t":"2026-08-07T04:00:00Z","v":504369,"vw":44.773652},{"c":44.2,"h":44.88,"l":44.08,"n":9814,"o":44.53,"t":"2026-08-10T04:00:00Z","v":348171,"vw":44.315135},{"c":44.4,"h":44.9,"l":44.22,"n":9694,"o":44.22,"t":"2026-08-11T04:00:00Z","v":441110,"vw":44.506578},{"c":44.88,"h":45.16,"l":44.31,"n":8758,"o":44.4,"t":"2026-08-12T04:00:00Z","v":333007,"vw":44.899802},{"c":45.44,"h":45.48,"l":44.82,"n":8420,"o":45.04,"t":"2026-08-13T04:00:00Z","v":331355,"vw":45.271674},{"c":45.71,"h":45.84,"l":45.15,"n":5840,"o":45.49,"t":"2026-08-14T04:00:00Z","v":261994,"vw":45.615417},{"c":45.56,"h":45.85,"l":45.39,"n":7651,"o":45.68,"t":"2026-08-17T04:00:00Z","v":357275,"vw":45.564252},{"c":45.61,"h":46.27,"l":45.42,"n":8907,"o":45.86,"t":"2026-08-18T04:00:00Z","v":346569,"vw":45.686106},{"c":45.66,"h":46.06,"l":45.51,"n":10240,"o":45.78,"t":"2026-08-19T04:00:00Z","v":566058,"vw":45.771586},{"c":45.39,"h":45.7,"l":45.1,"n":9271,"o":45.35,"t":"2026-08-20T04:00:00Z","v":449790,"vw":45.473248},{"c":45.16,"h":45.82,"l":45.1,"n":8262,"o":45.55,"t":"2026-08-21T04:00:00Z","v":398516,"vw":45.327573},{"c":45.47,"h":46.1999,"l":45.0201,"n":7732,"o":45.23,"t":"2026-08-24T04:00:00Z","v":304696,"vw":45.575124},{"c":45.31,"h":45.605,"l":45.02,"n":6626,"o":45.47,"t":"2026-08-25T04:00:00Z","v":337242,"vw":45.283325},{"c":45.14,"h":45.43,"l":44.915,"n":9281,"o":45.37,"t":"2026-08-26T04:00:00Z","v":424237,"vw":45.111442},{"c":44.8,"h":45.18,"l":44.47,"n":8493,"o":44.74,"t":"2026-08-27T04:00:00Z","v":451578,"vw":44.843107},{"c":44.81,"h":45.29,"l":44.625,"n":8422,"o":45.03,"t":"2026-08-28T04:00:00Z","v":499873,"vw":44.902252},{"c":44.35,"h":45.065,"l":44.31,"n":8001,"o":44.65,"t":"2026-08-31T04:00:00Z","v":432947,"vw":44.464003},{"c":44.27,"h":44.82,"l":44.12,"n":15523,"o":44.19,"t":"2026-09-01T04:00:00Z","v":786181,"vw":44.305479},{"c":44.57,"h":44.98,"l":44.42,"n":10048,"o":44.52,"t":"2026-09-02T04:00:00Z","v":543374,"vw":44.65721},{"c":45.39,"h":45.61,"l":44.76,"n":8329,"o":44.95,"t":"2026-09-03T04:00:00Z","v":403597,"vw":45.371804},{"c":44.83,"h":45.1889,"l":44.5,"n":12489,"o":44.93,"t":"2026-09-04T04:00:00Z","v":637934,"vw":44.849652},{"c":44.38,"h":44.7,"l":44.05,"n":11925,"o":44.31,"t":"2026-09-08T04:00:00Z","v":516030,"vw":44.418485},{"c":44.42,"h":44.925,"l":43.74,"n":11781,"o":44.07,"t":"2026-09-09T04:00:00Z","v":490814,"vw":44.431747},{"c":44.19,"h":44.67,"l":43.72,"n":9594,"o":44.49,"t":"2026-09-10T04:00:00Z","v":392020,"vw":44.097056},{"c":43.89,"h":44.68,"l":43.81,"n":9056,"o":44.68,"t":"2026-09-11T04:00:00Z","v":377785,"vw":43.941974},{"c":44.12,"h":44.53,"l":43.91,"n":8844,"o":44.15,"t":"2026-09-14T04:00:00Z","v":370525,"vw":44.178299},{"c":43.52,"h":44.1,"l":41.62,"n":15766,"o":43.9,"t":"2026-09-15T04:00:00Z","v":859186,"vw":42.899441},{"c":43,"h":43.5,"l":42.63,"n":13400,"o":43.38,"t":"2026-09-16T04:00:00Z","v":599157,"vw":42.942517},{"c":42.92,"h":43.56,"l":42.73,"n":11523,"o":43.26,"t":"2026-09-17T04:00:00Z","v":410817,"vw":43.0871},{"c":42.9,"h":43.04,"l":42.16,"n":9627,"o":42.59,"t":"2026-09-18T04:00:00Z","v":1320177,"vw":42.870581},{"c":42.515,"h":43.28,"l":42.46,"n":8159,"o":43.08,"t":"2026-09-21T04:00:00Z","v":467770,"vw":42.754102},{"c":42.42,"h":43.29,"l":42.29,"n":11390,"o":42.94,"t":"2026-09-22T04:00:00Z","v":567911,"vw":42.692422},{"c":42.19,"h":42.78,"l":42.09,"n":11700,"o":42.41,"t":"2026-09-23T04:00:00Z","v":482060,"vw":42.251705},{"c":41.57,"h":42.825,"l":41.41,"n":12327,"o":42.49,"t":"2026-09-24T04:00:00Z","v":630138,"vw":41.7184},{"c":41.23,"h":41.67,"l":40.84,"n":12267,"o":41.57,"t":"2026-09-25T04:00:00Z","v":828578,"vw":41.18757},{"c":40.97,"h":41.19,"l":40.775,"n":10430,"o":41.1,"t":"2026-09-28T04:00:00Z","v":600137,"vw":40.972438},{"c":40.73,"h":41.025,"l":40.32,"n":12294,"o":40.82,"t":"2026-09-29T04:00:00Z","v":664137,"vw":40.611454},{"c":37.32,"h":40.97,"l":36.21,"n":23722,"o":40.54,"t":"2026-09-30T04:00:00Z","v":2251524,"vw":37.610848},{"c":38.08,"h":38.38,"l":37.225,"n":23854,"o":37.56,"t":"2026-10-01T04:00:00Z","v":1633595,"vw":37.953938},{"c":38.83,"h":39.05,"l":37.92,"n":16709,"o":38.49,"t":"2026-10-02T04:00:00Z","v":1016418,"vw":38.773677},{"c":39.39,"h":39.66,"l":38.74,"n":11838,"o":38.79,"t":"2026-10-05T04:00:00Z","v":1106930,"vw":39.411045},{"c":39.91,"h":39.94,"l":39.2,"n":10252,"o":39.36,"t":"2026-10-06T04:00:00Z","v":563136,"vw":39.712953},{"c":39.54,"h":39.925,"l":39.37,"n":9737,"o":39.46,"t":"2026-10-07T04:00:00Z","v":511471,"vw":39.613985},{"c":40.61,"h":40.73,"l":39.1607,"n":10128,"o":39.33,"t":"2026-10-08T04:00:00Z","v":704922,"vw":40.317641},{"c":40.01,"h":40.53,"l":39.96,"n":7923,"o":40.53,"t":"2026-10-09T04:00:00Z","v":443566,"vw":40.115079},{"c":39.39,"h":40.06,"l":39.085,"n":9957,"o":39.91,"t":"2026-10-12T04:00:00Z","v":726888,"vw":39.528708},{"c":39.56,"h":39.84,"l":39.03,"n":11042,"o":39.84,"t":"2026-10-13T04:00:00Z","v":699193,"vw":39.386331},{"c":39.7,"h":39.72,"l":38.69,"n":11225,"o":39.16,"t":"2026-10-14T04:00:00Z","v":685867,"vw":39.447294},{"c":40.1,"h":40.8314,"l":39.9,"n":12233,"o":40.41,"t":"2026-10-15T04:00:00Z","v":1197355,"vw":40.130297},{"c":40.71,"h":40.855,"l":40.115,"n":7934,"o":40.16,"t":"2026-10-16T04:00:00Z","v":509981,"vw":40.63996},{"c":41.01,"h":41.09,"l":40.34,"n":8673,"o":40.73,"t":"2026-10-19T04:00:00Z","v":441717,"vw":40.954229},{"c":41.64,"h":41.97,"l":41.25,"n":9429,"o":41.49,"t":"2026-10-20T04:00:00Z","v":1390932,"vw":41.562703},{"c":40.77,"h":41.96,"l":40.5,"n":10283,"o":41.78,"t":"2026-10-21T04:00:00Z","v":1497762,"vw":40.929659},{"c":42.59,"h":42.59,"l":40.975,"n":5825,"o":41.02,"t":"2026-10-22T04:00:00Z","v":169318,"vw":41.929495}],"volatilityBars":[{"c":43.01,"h":43.08,"l":43.01,"n":47,"o":43.08,"t":"2026-09-21T13:30:00Z","v":2593,"vw":43.064461},{"c":43.28,"h":43.28,"l":43.03,"n":46,"o":43.03,"t":"2026-09-21T13:45:00Z","v":6712,"vw":43.052853},{"c":43.03,"h":43.22,"l":43.03,"n":166,"o":43.15,"t":"2026-09-21T14:00:00Z","v":7171,"vw":43.109738},{"c":43.11,"h":43.13,"l":43.01,"n":191,"o":43.03,"t":"2026-09-21T14:15:00Z","v":5713,"vw":43.057591},{"c":42.9,"h":43.11,"l":42.895,"n":174,"o":43.09,"t":"2026-09-21T14:30:00Z","v":6940,"vw":43.009481},{"c":42.935,"h":42.935,"l":42.875,"n":91,"o":42.875,"t":"2026-09-21T14:45:00Z","v":2523,"vw":42.914091},{"c":42.97,"h":43.085,"l":42.93,"n":283,"o":42.93,"t":"2026-09-21T15:00:00Z","v":17313,"vw":43.062014},{"c":42.975,"h":43,"l":42.93,"n":177,"o":42.96,"t":"2026-09-21T15:15:00Z","v":6849,"vw":42.958621},{"c":42.97,"h":42.99,"l":42.96,"n":160,"o":42.97,"t":"2026-09-21T15:30:00Z","v":4483,"vw":42.970272},{"c":42.895,"h":42.99,"l":42.89,"n":327,"o":42.97,"t":"2026-09-21T15:45:00Z","v":16806,"vw":42.951778},{"c":42.95,"h":42.96,"l":42.86,"n":299,"o":42.89,"t":"2026-09-21T16:00:00Z","v":10544,"vw":42.904033},{"c":42.87,"h":42.96,"l":42.87,"n":89,"o":42.96,"t":"2026-09-21T16:15:00Z","v":3116,"vw":42.923057},{"c":42.91,"h":42.95,"l":42.91,"n":179,"o":42.92,"t":"2026-09-21T16:30:00Z","v":5157,"vw":42.930782},{"c":42.8,"h":42.89,"l":42.79,"n":243,"o":42.89,"t":"2026-09-21T16:45:00Z","v":7493,"vw":42.836793},{"c":42.86,"h":42.86,"l":42.795,"n":239,"o":42.795,"t":"2026-09-21T17:00:00Z","v":7563,"vw":42.83834},{"c":42.94,"h":42.99,"l":42.84,"n":260,"o":42.84,"t":"2026-09-21T17:15:00Z","v":14741,"vw":42.919931},{"c":42.87,"h":42.92,"l":42.87,"n":151,"o":42.92,"t":"2026-09-21T17:30:00Z","v":3730,"vw":42.89619},{"c":42.87,"h":42.906,"l":42.85,"n":217,"o":42.87,"t":"2026-09-21T17:45:00Z","v":6603,"vw":42.869281},{"c":42.88,"h":42.895,"l":42.855,"n":183,"o":42.86,"t":"2026-09-21T18:00:00Z","v":4783,"vw":42.873189},{"c":42.89,"h":42.9,"l":42.86,"n":181,"o":42.88,"t":"2026-09-21T18:15:00Z","v":6223,"vw":42.875622},{"c":42.845,"h":42.89,"l":42.84,"n":327,"o":42.89,"t":"2026-09-21T18:30:00Z","v":15722,"vw":42.855909},{"c":42.92,"h":42.92,"l":42.85,"n":381,"o":42.85,"t":"2026-09-21T18:45:00Z","v":10960,"vw":42.876699},{"c":42.87,"h":42.925,"l":42.87,"n":378,"o":42.925,"t":"2026-09-21T19:00:00Z","v":9091,"vw":42.894595},{"c":42.89,"h":42.925,"l":42.865,"n":346,"o":42.865,"t":"2026-09-21T19:15:00Z","v":10830,"vw":42.895635},{"c":42.69,"h":42.88,"l":42.69,"n":584,"o":42.88,"t":"2026-09-21T19:30:00Z","v":25484,"vw":42.764629},{"c":42.5,"h":42.74,"l":42.46,"n":1216,"o":42.71,"t":"2026-09-21T19:45:00Z","v":56917,"vw":42.574466},{"c":42.515,"h":42.515,"l":42.515,"n":40,"o":42.515,"t":"2026-09-21T20:00:00Z","v":93468,"vw":42.515},{"c":42.73,"h":43.195,"l":42.57,"n":203,"o":42.94,"t":"2026-09-22T13:30:00Z","v":22883,"vw":42.797495},{"c":42.915,"h":43.015,"l":42.695,"n":272,"o":42.73,"t":"2026-09-22T13:45:00Z","v":12812,"vw":42.891668},{"c":43,"h":43.175,"l":42.91,"n":312,"o":42.915,"t":"2026-09-22T14:00:00Z","v":13294,"vw":43.048},{"c":42.91,"h":43.035,"l":42.89,"n":311,"o":43.01,"t":"2026-09-22T14:15:00Z","v":12947,"vw":42.998545},{"c":42.93,"h":42.96,"l":42.87,"n":174,"o":42.94,"t":"2026-09-22T14:30:00Z","v":6082,"vw":42.922938},{"c":42.82,"h":42.92,"l":42.75,"n":258,"o":42.92,"t":"2026-09-22T14:45:00Z","v":7605,"vw":42.837222},{"c":42.785,"h":42.86,"l":42.755,"n":293,"o":42.86,"t":"2026-09-22T15:00:00Z","v":8840,"vw":42.807354},{"c":42.82,"h":42.84,"l":42.74,"n":271,"o":42.82,"t":"2026-09-22T15:15:00Z","v":7856,"vw":42.8015},{"c":42.79,"h":42.83,"l":42.73,"n":243,"o":42.83,"t":"2026-09-22T15:30:00Z","v":5984,"vw":42.79},{"c":42.83,"h":42.88,"l":42.78,"n":326,"o":42.78,"t":"2026-09-22T15:45:00Z","v":8058,"vw":42.82718},{"c":42.9972,"h":43.165,"l":42.835,"n":296,"o":42.835,"t":"2026-09-22T16:00:00Z","v":9967,"vw":43.038198},{"c":43.27,"h":43.27,"l":42.97,"n":345,"o":42.99,"t":"2026-09-22T16:15:00Z","v":13614,"vw":43.099265},{"c":43.23,"h":43.29,"l":43.21,"n":199,"o":43.27,"t":"2026-09-22T16:30:00Z","v":8151,"vw":43.240902},{"c":43.25,"h":43.25,"l":43.17,"n":299,"o":43.21,"t":"2026-09-22T16:45:00Z","v":12701,"vw":43.215903},{"c":43.25,"h":43.27,"l":43.185,"n":335,"o":43.255,"t":"2026-09-22T17:00:00Z","v":10414,"vw":43.237402},{"c":43.135,"h":43.26,"l":43.12,"n":283,"o":43.26,"t":"2026-09-22T17:15:00Z","v":13863,"vw":43.141092},{"c":43.155,"h":43.21,"l":43.14,"n":450,"o":43.14,"t":"2026-09-22T17:30:00Z","v":15429,"vw":43.171149},{"c":43.255,"h":43.29,"l":43.15,"n":553,"o":43.15,"t":"2026-09-22T17:45:00Z","v":21629,"vw":43.201563},{"c":42.95,"h":43.2781,"l":42.95,"n":404,"o":43.2781,"t":"2026-09-22T18:00:00Z","v":10788,"vw":43.132206},{"c":42.94,"h":42.99,"l":42.92,"n":380,"o":42.94,"t":"2026-09-22T18:15:00Z","v":13241,"vw":42.948589},{"c":42.725,"h":42.93,"l":42.725,"n":387,"o":42.925,"t":"2026-09-22T18:30:00Z","v":13760,"vw":42.836759},{"c":42.73,"h":42.75,"l":42.7,"n":272,"o":42.71,"t":"2026-09-22T18:45:00Z","v":8879,"vw":42.725517},{"c":42.695,"h":42.74,"l":42.62,"n":388,"o":42.74,"t":"2026-09-22T19:00:00Z","v":14593,"vw":42.671057},{"c":42.68,"h":42.74,"l":42.64,"n":395,"o":42.72,"t":"2026-09-22T19:15:00Z","v":13173,"vw":42.691738},{"c":42.56,"h":42.75,"l":42.55,"n":525,"o":42.69,"t":"2026-09-22T19:30:00Z","v":15948,"vw":42.694471},{"c":42.46,"h":42.6,"l":42.29,"n":2173,"o":42.555,"t":"2026-09-22T19:45:00Z","v":128135,"vw":42.463397},{"c":42.42,"h":42.42,"l":42.42,"n":33,"o":42.42,"t":"2026-09-22T20:00:00Z","v":125122,"vw":42.42},{"c":42.28,"h":42.49,"l":42.17,"n":108,"o":42.49,"t":"2026-09-23T13:30:00Z","v":7007,"vw":42.377966},{"c":42.495,"h":42.495,"l":42.24,"n":99,"o":42.24,"t":"2026-09-23T13:45:00Z","v":4472,"vw":42.417459},{"c":42.78,"h":42.78,"l":42.45,"n":245,"o":42.45,"t":"2026-09-23T14:00:00Z","v":7262,"vw":42.579192},{"c":42.575,"h":42.775,"l":42.54,"n":272,"o":42.775,"t":"2026-09-23T14:15:00Z","v":6650,"vw":42.661494},{"c":42.445,"h":42.6199,"l":42.445,"n":244,"o":42.575,"t":"2026-09-23T14:30:00Z","v":6040,"vw":42.549811},{"c":42.41,"h":42.54,"l":42.41,"n":376,"o":42.44,"t":"2026-09-23T14:45:00Z","v":10600,"vw":42.46503},{"c":42.455,"h":42.455,"l":42.37,"n":265,"o":42.37,"t":"2026-09-23T15:00:00Z","v":6863,"vw":42.417458},{"c":42.35,"h":42.535,"l":42.35,"n":377,"o":42.48,"t":"2026-09-23T15:15:00Z","v":12503,"vw":42.467363},{"c":42.31,"h":42.455,"l":42.31,"n":230,"o":42.34,"t":"2026-09-23T15:30:00Z","v":10807,"vw":42.382605},{"c":42.325,"h":42.39,"l":42.265,"n":410,"o":42.29,"t":"2026-09-23T15:45:00Z","v":14687,"vw":42.30891},{"c":42.35,"h":42.38,"l":42.3,"n":179,"o":42.33,"t":"2026-09-23T16:00:00Z","v":5829,"vw":42.346886},{"c":42.38,"h":42.39,"l":42.3,"n":316,"o":42.34,"t":"2026-09-23T16:15:00Z","v":12377,"vw":42.334755},{"c":42.25,"h":42.36,"l":42.2301,"n":320,"o":42.355,"t":"2026-09-23T16:30:00Z","v":17733,"vw":42.280816},{"c":42.16,"h":42.245,"l":42.14,"n":734,"o":42.23,"t":"2026-09-23T16:45:00Z","v":36731,"vw":42.189294},{"c":42.19,"h":42.1925,"l":42.105,"n":313,"o":42.17,"t":"2026-09-23T17:00:00Z","v":13947,"vw":42.154668},{"c":42.325,"h":42.38,"l":42.15,"n":443,"o":42.21,"t":"2026-09-23T17:15:00Z","v":49927,"vw":42.256219},{"c":42.29,"h":42.29,"l":42.21,"n":319,"o":42.28,"t":"2026-09-23T17:30:00Z","v":7148,"vw":42.257558},{"c":42.2575,"h":42.33,"l":42.2,"n":229,"o":42.31,"t":"2026-09-23T17:45:00Z","v":5095,"vw":42.272186},{"c":42.145,"h":42.265,"l":42.14,"n":175,"o":42.265,"t":"2026-09-23T18:00:00Z","v":5068,"vw":42.201269},{"c":42.1853,"h":42.21,"l":42.13,"n":300,"o":42.145,"t":"2026-09-23T18:15:00Z","v":8503,"vw":42.172901},{"c":42.16,"h":42.19,"l":42.15,"n":342,"o":42.17,"t":"2026-09-23T18:30:00Z","v":7688,"vw":42.169361},{"c":42.19,"h":42.2,"l":42.16,"n":237,"o":42.16,"t":"2026-09-23T18:45:00Z","v":5153,"vw":42.182916},{"c":42.27,"h":42.275,"l":42.195,"n":258,"o":42.21,"t":"2026-09-23T19:00:00Z","v":6835,"vw":42.225515},{"c":42.25,"h":42.285,"l":42.23,"n":362,"o":42.26,"t":"2026-09-23T19:15:00Z","v":10534,"vw":42.252206},{"c":42.215,"h":42.27,"l":42.16,"n":872,"o":42.26,"t":"2026-09-23T19:30:00Z","v":34362,"vw":42.224841},{"c":42.17,"h":42.24,"l":42.09,"n":1759,"o":42.22,"t":"2026-09-23T19:45:00Z","v":72898,"vw":42.164385},{"c":42.19,"h":42.19,"l":42.19,"n":31,"o":42.19,"t":"2026-09-23T20:00:00Z","v":74041,"vw":42.19},{"c":42.31,"h":42.31,"l":42.31,"n":3,"o":42.31,"t":"2026-09-24T13:00:00Z","v":306,"vw":42.31},{"c":42.41,"h":42.41,"l":42.41,"n":1,"o":42.41,"t":"2026-09-24T13:15:00Z","v":100,"vw":42.41},{"c":42.465,"h":42.825,"l":42.325,"n":151,"o":42.49,"t":"2026-09-24T13:30:00Z","v":11646,"vw":42.467582},{"c":42.74,"h":42.795,"l":42.51,"n":210,"o":42.56,"t":"2026-09-24T13:45:00Z","v":7512,"vw":42.672649},{"c":42.53,"h":42.74,"l":42.45,"n":178,"o":42.67,"t":"2026-09-24T14:00:00Z","v":7041,"vw":42.589677},{"c":42.34,"h":42.51,"l":42.34,"n":157,"o":42.48,"t":"2026-09-24T14:15:00Z","v":4587,"vw":42.41752},{"c":42.26,"h":42.29,"l":42.245,"n":37,"o":42.29,"t":"2026-09-24T14:30:00Z","v":681,"vw":42.265},{"c":42.23,"h":42.29,"l":42.17,"n":227,"o":42.2,"t":"2026-09-24T14:45:00Z","v":4931,"vw":42.233281},{"c":42.12,"h":42.22,"l":42.12,"n":273,"o":42.21,"t":"2026-09-24T15:00:00Z","v":6643,"vw":42.173333},{"c":42.09,"h":42.16,"l":42.09,"n":255,"o":42.1519,"t":"2026-09-24T15:15:00Z","v":6955,"vw":42.12433},{"c":42.09,"h":42.13,"l":42.09,"n":329,"o":42.11,"t":"2026-09-24T15:30:00Z","v":6926,"vw":42.104465},{"c":42.02,"h":42.05,"l":42,"n":247,"o":42.05,"t":"2026-09-24T15:45:00Z","v":8296,"vw":42.02665},{"c":41.98,"h":42,"l":41.91,"n":385,"o":42,"t":"2026-09-24T16:00:00Z","v":13009,"vw":41.980455},{"c":42.06,"h":42.23,"l":41.97,"n":481,"o":42.01,"t":"2026-09-24T16:15:00Z","v":13999,"vw":42.075041},{"c":42.22,"h":42.28,"l":42.07,"n":259,"o":42.085,"t":"2026-09-24T16:30:00Z","v":8891,"vw":42.157346},{"c":42.15,"h":42.26,"l":42.12,"n":194,"o":42.21,"t":"2026-09-24T16:45:00Z","v":6603,"vw":42.204324},{"c":42.12,"h":42.1667,"l":42.07,"n":274,"o":42.15,"t":"2026-09-24T17:00:00Z","v":17413,"vw":42.109181},{"c":42.05,"h":42.16,"l":42.04,"n":278,"o":42.14,"t":"2026-09-24T17:15:00Z","v":7084,"vw":42.101781},{"c":42.05,"h":42.05,"l":41.9,"n":275,"o":42.03,"t":"2026-09-24T17:30:00Z","v":5404,"vw":41.994774},{"c":42.17,"h":42.24,"l":42.07,"n":294,"o":42.07,"t":"2026-09-24T17:45:00Z","v":11176,"vw":42.15366},{"c":41.94,"h":42.17,"l":41.925,"n":316,"o":42.17,"t":"2026-09-24T18:00:00Z","v":8551,"vw":42.023056},{"c":41.97,"h":42.06,"l":41.925,"n":387,"o":41.94,"t":"2026-09-24T18:15:00Z","v":12031,"vw":41.988545},{"c":41.97,"h":42,"l":41.93,"n":369,"o":41.965,"t":"2026-09-24T18:30:00Z","v":9228,"vw":41.971518},{"c":41.91,"h":41.97,"l":41.905,"n":379,"o":41.95,"t":"2026-09-24T18:45:00Z","v":10784,"vw":41.939146},{"c":41.68,"h":41.93,"l":41.65,"n":670,"o":41.9,"t":"2026-09-24T19:00:00Z","v":20461,"vw":41.772097},{"c":41.59,"h":41.7,"l":41.555,"n":686,"o":41.68,"t":"2026-09-24T19:15:00Z","v":24431,"vw":41.641909},{"c":41.59,"h":41.65,"l":41.555,"n":886,"o":41.57,"t":"2026-09-24T19:30:00Z","v":33645,"vw":41.596029},{"c":41.56,"h":41.6,"l":41.41,"n":2715,"o":41.585,"t":"2026-09-24T19:45:00Z","v":161741,"vw":41.527248},{"c":41.57,"h":41.57,"l":41.57,"n":51,"o":41.57,"t":"2026-09-24T20:00:00Z","v":185692,"vw":41.57},{"c":41.5,"h":41.67,"l":41.36,"n":160,"o":41.57,"t":"2026-09-25T13:30:00Z","v":7371,"vw":41.510656},{"c":41.15,"h":41.55,"l":41.135,"n":301,"o":41.51,"t":"2026-09-25T13:45:00Z","v":20884,"vw":41.245922},{"c":41.07,"h":41.19,"l":40.84,"n":482,"o":41.19,"t":"2026-09-25T14:00:00Z","v":22369,"vw":41.011889},{"c":41.09,"h":41.14,"l":41.03,"n":305,"o":41.08,"t":"2026-09-25T14:15:00Z","v":10477,"vw":41.085043},{"c":41.02,"h":41.14,"l":41.015,"n":296,"o":41.04,"t":"2026-09-25T14:30:00Z","v":9831,"vw":41.085018},{"c":41.02,"h":41.045,"l":40.98,"n":278,"o":41.03,"t":"2026-09-25T14:45:00Z","v":9542,"vw":41.007214},{"c":40.905,"h":41.005,"l":40.85,"n":450,"o":41.005,"t":"2026-09-25T15:00:00Z","v":26525,"vw":40.912867},{"c":41.06,"h":41.14,"l":40.925,"n":327,"o":40.93,"t":"2026-09-25T15:15:00Z","v":12766,"vw":41.027958},{"c":41.13,"h":41.16,"l":41.06,"n":395,"o":41.08,"t":"2026-09-25T15:30:00Z","v":15730,"vw":41.104503},{"c":41.17,"h":41.185,"l":41.085,"n":341,"o":41.14,"t":"2026-09-25T15:45:00Z","v":10340,"vw":41.149351},{"c":41.31,"h":41.33,"l":41.2,"n":371,"o":41.21,"t":"2026-09-25T16:00:00Z","v":12573,"vw":41.273779},{"c":41.205,"h":41.31,"l":41.17,"n":403,"o":41.31,"t":"2026-09-25T16:15:00Z","v":12678,"vw":41.232077},{"c":41.26,"h":41.26,"l":41.16,"n":196,"o":41.22,"t":"2026-09-25T16:30:00Z","v":5309,"vw":41.201786},{"c":41.19,"h":41.245,"l":41.13,"n":286,"o":41.23,"t":"2026-09-25T16:45:00Z","v":10173,"vw":41.189462},{"c":41.19,"h":41.25,"l":41.1,"n":323,"o":41.19,"t":"2026-09-25T17:00:00Z","v":9985,"vw":41.17826},{"c":41.15,"h":41.1999,"l":41.11,"n":233,"o":41.1999,"t":"2026-09-25T17:15:00Z","v":7510,"vw":41.150269},{"c":41.29,"h":41.31,"l":41.14,"n":350,"o":41.18,"t":"2026-09-25T17:30:00Z","v":11189,"vw":41.193594},{"c":41.2,"h":41.27,"l":41.2,"n":214,"o":41.27,"t":"2026-09-25T17:45:00Z","v":6533,"vw":41.240605},{"c":41.17,"h":41.21,"l":41.16,"n":310,"o":41.2,"t":"2026-09-25T18:00:00Z","v":9496,"vw":41.181762},{"c":41.2,"h":41.22,"l":41.16,"n":449,"o":41.18,"t":"2026-09-25T18:15:00Z","v":15092,"vw":41.18553},{"c":41.1315,"h":41.21,"l":41.1,"n":306,"o":41.205,"t":"2026-09-25T18:30:00Z","v":13360,"vw":41.152023},{"c":41.15,"h":41.19,"l":41.0992,"n":408,"o":41.155,"t":"2026-09-25T18:45:00Z","v":14661,"vw":41.131926},{"c":41.16,"h":41.185,"l":41.1001,"n":449,"o":41.175,"t":"2026-09-25T19:00:00Z","v":17149,"vw":41.135219},{"c":41.26,"h":41.275,"l":41.15,"n":499,"o":41.15,"t":"2026-09-25T19:15:00Z","v":23622,"vw":41.218757},{"c":41.2879,"h":41.34,"l":41.23,"n":715,"o":41.26,"t":"2026-09-25T19:30:00Z","v":23740,"vw":41.28002},{"c":41.23,"h":41.3499,"l":41.21,"n":1905,"o":41.29,"t":"2026-09-25T19:45:00Z","v":98384,"vw":41.268626},{"c":41.23,"h":41.23,"l":41.22,"n":51,"o":41.22,"t":"2026-09-25T20:00:00Z","v":122038,"vw":41.229924},{"c":40.87,"h":41.1,"l":40.78,"n":174,"o":41.1,"t":"2026-09-28T13:30:00Z","v":9608,"vw":40.959115},{"c":40.98,"h":41.04,"l":40.855,"n":169,"o":40.9,"t":"2026-09-28T13:45:00Z","v":5734,"vw":40.964051},{"c":40.92,"h":40.98,"l":40.84,"n":252,"o":40.96,"t":"2026-09-28T14:00:00Z","v":8073,"vw":40.918447},{"c":40.94,"h":40.98,"l":40.88,"n":293,"o":40.8801,"t":"2026-09-28T14:15:00Z","v":10984,"vw":40.932836},{"c":41,"h":41.01,"l":40.955,"n":194,"o":40.98,"t":"2026-09-28T14:30:00Z","v":4936,"vw":40.981731},{"c":40.85,"h":40.99,"l":40.85,"n":229,"o":40.99,"t":"2026-09-28T14:45:00Z","v":4978,"vw":40.921111},{"c":40.775,"h":40.9,"l":40.775,"n":381,"o":40.85,"t":"2026-09-28T15:00:00Z","v":13186,"vw":40.846589},{"c":40.85,"h":40.89,"l":40.78,"n":279,"o":40.78,"t":"2026-09-28T15:15:00Z","v":12126,"vw":40.857306},{"c":40.97,"h":40.97,"l":40.875,"n":278,"o":40.88,"t":"2026-09-28T15:30:00Z","v":9070,"vw":40.925373},{"c":40.955,"h":40.98,"l":40.95,"n":218,"o":40.975,"t":"2026-09-28T15:45:00Z","v":6982,"vw":40.959486},{"c":40.97,"h":41.015,"l":40.96,"n":351,"o":40.965,"t":"2026-09-28T16:00:00Z","v":10791,"vw":40.98345},{"c":41.05,"h":41.11,"l":40.93,"n":429,"o":40.95,"t":"2026-09-28T16:15:00Z","v":15492,"vw":41.016994},{"c":41.07,"h":41.07,"l":41,"n":187,"o":41.005,"t":"2026-09-28T16:30:00Z","v":6765,"vw":41.029053},{"c":41.15,"h":41.16,"l":41.09,"n":304,"o":41.09,"t":"2026-09-28T16:45:00Z","v":10134,"vw":41.125917},{"c":41.095,"h":41.19,"l":41.0835,"n":386,"o":41.15,"t":"2026-09-28T17:00:00Z","v":13766,"vw":41.124537},{"c":41.12,"h":41.15,"l":41.11,"n":94,"o":41.11,"t":"2026-09-28T17:15:00Z","v":2634,"vw":41.121978},{"c":41.12,"h":41.16,"l":41.09,"n":243,"o":41.13,"t":"2026-09-28T17:30:00Z","v":7816,"vw":41.133096},{"c":41.115,"h":41.13,"l":41.115,"n":159,"o":41.125,"t":"2026-09-28T17:45:00Z","v":4450,"vw":41.126681},{"c":41.06,"h":41.1499,"l":41.06,"n":204,"o":41.12,"t":"2026-09-28T18:00:00Z","v":7866,"vw":41.108351},{"c":41.03,"h":41.07,"l":41.01,"n":286,"o":41.07,"t":"2026-09-28T18:15:00Z","v":9872,"vw":41.032035},{"c":41.03,"h":41.05,"l":41,"n":277,"o":41.03,"t":"2026-09-28T18:30:00Z","v":7984,"vw":41.025192},{"c":41.005,"h":41.04,"l":40.96,"n":360,"o":41.04,"t":"2026-09-28T18:45:00Z","v":15110,"vw":40.98624},{"c":41.01,"h":41.025,"l":40.97,"n":254,"o":41.005,"t":"2026-09-28T19:00:00Z","v":9583,"vw":40.995774},{"c":41.04,"h":41.05,"l":40.99,"n":551,"o":41,"t":"2026-09-28T19:15:00Z","v":22860,"vw":41.016854},{"c":40.9,"h":41.04,"l":40.9,"n":640,"o":41.04,"t":"2026-09-28T19:30:00Z","v":23527,"vw":40.949103},{"c":40.98,"h":40.98,"l":40.89,"n":1825,"o":40.91,"t":"2026-09-28T19:45:00Z","v":84851,"vw":40.924194},{"c":40.97,"h":40.97,"l":40.97,"n":32,"o":40.97,"t":"2026-09-28T20:00:00Z","v":106570,"vw":40.97},{"c":40.825,"h":41.025,"l":40.59,"n":224,"o":40.82,"t":"2026-09-29T13:30:00Z","v":8142,"vw":40.815021},{"c":40.6878,"h":40.96,"l":40.61,"n":541,"o":40.855,"t":"2026-09-29T13:45:00Z","v":67295,"vw":40.758037},{"c":40.73,"h":40.76,"l":40.64,"n":371,"o":40.69,"t":"2026-09-29T14:00:00Z","v":20399,"vw":40.689506},{"c":40.67,"h":40.8899,"l":40.67,"n":326,"o":40.72,"t":"2026-09-29T14:15:00Z","v":18614,"vw":40.787471},{"c":40.67,"h":40.7,"l":40.58,"n":336,"o":40.69,"t":"2026-09-29T14:30:00Z","v":20765,"vw":40.624344},{"c":40.625,"h":40.67,"l":40.615,"n":339,"o":40.64,"t":"2026-09-29T14:45:00Z","v":18104,"vw":40.639133},{"c":40.615,"h":40.67,"l":40.615,"n":239,"o":40.6275,"t":"2026-09-29T15:00:00Z","v":10315,"vw":40.646026},{"c":40.57,"h":40.62,"l":40.55,"n":300,"o":40.62,"t":"2026-09-29T15:15:00Z","v":13141,"vw":40.580286},{"c":40.56,"h":40.61,"l":40.56,"n":260,"o":40.59,"t":"2026-09-29T15:30:00Z","v":15710,"vw":40.586067},{"c":40.535,"h":40.59,"l":40.535,"n":147,"o":40.58,"t":"2026-09-29T15:45:00Z","v":3344,"vw":40.565682},{"c":40.52,"h":40.59,"l":40.51,"n":331,"o":40.51,"t":"2026-09-29T16:00:00Z","v":13211,"vw":40.546355},{"c":40.34,"h":40.505,"l":40.32,"n":283,"o":40.505,"t":"2026-09-29T16:15:00Z","v":12597,"vw":40.445653},{"c":40.42,"h":40.42,"l":40.32,"n":157,"o":40.32,"t":"2026-09-29T16:30:00Z","v":6008,"vw":40.347289},{"c":40.36,"h":40.42,"l":40.36,"n":229,"o":40.415,"t":"2026-09-29T16:45:00Z","v":7391,"vw":40.385819},{"c":40.39,"h":40.41,"l":40.3601,"n":151,"o":40.38,"t":"2026-09-29T17:00:00Z","v":5331,"vw":40.390495},{"c":40.38,"h":40.39,"l":40.3601,"n":173,"o":40.39,"t":"2026-09-29T17:15:00Z","v":5609,"vw":40.381735},{"c":40.43,"h":40.44,"l":40.39,"n":192,"o":40.39,"t":"2026-09-29T17:30:00Z","v":5695,"vw":40.42449},{"c":40.52,"h":40.52,"l":40.44,"n":286,"o":40.44,"t":"2026-09-29T17:45:00Z","v":10369,"vw":40.461721},{"c":40.415,"h":40.57,"l":40.4,"n":310,"o":40.53,"t":"2026-09-29T18:00:00Z","v":13795,"vw":40.493489},{"c":40.46,"h":40.485,"l":40.42,"n":298,"o":40.42,"t":"2026-09-29T18:15:00Z","v":10554,"vw":40.444127},{"c":40.485,"h":40.49,"l":40.42,"n":273,"o":40.49,"t":"2026-09-29T18:30:00Z","v":9762,"vw":40.460464},{"c":40.43,"h":40.47,"l":40.37,"n":430,"o":40.46,"t":"2026-09-29T18:45:00Z","v":14126,"vw":40.442419},{"c":40.48,"h":40.48,"l":40.39,"n":455,"o":40.45,"t":"2026-09-29T19:00:00Z","v":17894,"vw":40.429923},{"c":40.39,"h":40.46,"l":40.36,"n":774,"o":40.46,"t":"2026-09-29T19:15:00Z","v":35296,"vw":40.42141},{"c":40.42,"h":40.445,"l":40.39,"n":642,"o":40.4,"t":"2026-09-29T19:30:00Z","v":24409,"vw":40.419518},{"c":40.72,"h":40.73,"l":40.42,"n":2397,"o":40.42,"t":"2026-09-29T19:45:00Z","v":143643,"vw":40.56194},{"c":40.73,"h":40.73,"l":40.73,"n":27,"o":40.73,"t":"2026-09-29T20:00:00Z","v":113481,"vw":40.73},{"c":39.69,"h":40.97,"l":39.63,"n":819,"o":40.54,"t":"2026-09-30T13:30:00Z","v":54727,"vw":40.081049},{"c":39.815,"h":39.985,"l":39.705,"n":281,"o":39.705,"t":"2026-09-30T13:45:00Z","v":17939,"vw":39.800305},{"c":39.775,"h":39.835,"l":39.7,"n":359,"o":39.815,"t":"2026-09-30T14:00:00Z","v":16885,"vw":39.780158},{"c":39.445,"h":39.68,"l":39.445,"n":539,"o":39.68,"t":"2026-09-30T14:15:00Z","v":31941,"vw":39.567632},{"c":39.44,"h":39.51,"l":39.335,"n":723,"o":39.42,"t":"2026-09-30T14:30:00Z","v":42194,"vw":39.418588},{"c":39.585,"h":39.62,"l":39.425,"n":660,"o":39.425,"t":"2026-09-30T14:45:00Z","v":33325,"vw":39.56204},{"c":39.41,"h":39.59,"l":39.41,"n":481,"o":39.56,"t":"2026-09-30T15:00:00Z","v":21244,"vw":39.490982},{"c":39.19,"h":39.42,"l":39.1,"n":612,"o":39.415,"t":"2026-09-30T15:15:00Z","v":21186,"vw":39.22901},{"c":39.2,"h":39.22,"l":39.12,"n":283,"o":39.19,"t":"2026-09-30T15:30:00Z","v":8683,"vw":39.195461},{"c":39.04,"h":39.24,"l":38.92,"n":493,"o":39.195,"t":"2026-09-30T15:45:00Z","v":19151,"vw":39.085483},{"c":38.515,"h":39.04,"l":38.515,"n":861,"o":39.03,"t":"2026-09-30T16:00:00Z","v":73227,"vw":38.869514},{"c":38.4,"h":38.74,"l":38.4,"n":513,"o":38.56,"t":"2026-09-30T16:15:00Z","v":30676,"vw":38.575881},{"c":38.095,"h":38.48,"l":38.085,"n":766,"o":38.4,"t":"2026-09-30T16:30:00Z","v":42963,"vw":38.30336},{"c":37.825,"h":38.11,"l":37.82,"n":927,"o":38.1,"t":"2026-09-30T16:45:00Z","v":47768,"vw":37.938394},{"c":38.14,"h":38.33,"l":37.775,"n":780,"o":37.825,"t":"2026-09-30T17:00:00Z","v":37058,"vw":38.023196},{"c":37.91,"h":38.14,"l":37.91,"n":421,"o":38.11,"t":"2026-09-30T17:15:00Z","v":17989,"vw":38.070075},{"c":37.63,"h":37.95,"l":37.48,"n":681,"o":37.93,"t":"2026-09-30T17:30:00Z","v":28104,"vw":37.762964},{"c":37.74,"h":37.76,"l":37.46,"n":514,"o":37.64,"t":"2026-09-30T17:45:00Z","v":23215,"vw":37.562931},{"c":37.49,"h":37.81,"l":37.41,"n":878,"o":37.73,"t":"2026-09-30T18:00:00Z","v":138972,"vw":37.596351},{"c":37.33,"h":37.56,"l":37.25,"n":822,"o":37.56,"t":"2026-09-30T18:15:00Z","v":32619,"vw":37.393918},{"c":36.595,"h":37.32,"l":36.59,"n":903,"o":37.32,"t":"2026-09-30T18:30:00Z","v":43458,"vw":36.982919},{"c":36.745,"h":36.745,"l":36.21,"n":1537,"o":36.595,"t":"2026-09-30T18:45:00Z","v":87032,"vw":36.520532},{"c":37.33,"h":37.34,"l":36.56,"n":1908,"o":36.75,"t":"2026-09-30T19:00:00Z","v":342809,"vw":36.790117},{"c":37.31,"h":37.49,"l":37.2218,"n":1308,"o":37.33,"t":"2026-09-30T19:15:00Z","v":85390,"vw":37.362998},{"c":37.08,"h":37.425,"l":37.01,"n":1675,"o":37.29,"t":"2026-09-30T19:30:00Z","v":106772,"vw":37.197303},{"c":37.33,"h":37.56,"l":37.1,"n":3377,"o":37.1,"t":"2026-09-30T19:45:00Z","v":254091,"vw":37.326265},{"c":37.94,"h":37.94,"l":37.32,"n":27,"o":37.32,"t":"2026-09-30T20:00:00Z","v":322985,"vw":37.323225},{"c":37.5,"h":37.5,"l":37.5,"n":1,"o":37.5,"t":"2026-10-01T13:15:00Z","v":100,"vw":37.5},{"c":37.695,"h":38.035,"l":37.395,"n":500,"o":37.57,"t":"2026-10-01T13:30:00Z","v":32130,"vw":37.699957},{"c":37.495,"h":37.75,"l":37.39,"n":522,"o":37.75,"t":"2026-10-01T13:45:00Z","v":329149,"vw":37.645805},{"c":37.4475,"h":37.51,"l":37.225,"n":533,"o":37.46,"t":"2026-10-01T14:00:00Z","v":18464,"vw":37.385793},{"c":37.565,"h":37.61,"l":37.4225,"n":492,"o":37.46,"t":"2026-10-01T14:15:00Z","v":12331,"vw":37.529534},{"c":37.755,"h":37.765,"l":37.56,"n":589,"o":37.61,"t":"2026-10-01T14:30:00Z","v":23601,"vw":37.64026},{"c":37.645,"h":37.755,"l":37.52,"n":705,"o":37.755,"t":"2026-10-01T14:45:00Z","v":26324,"vw":37.623284},{"c":37.73,"h":37.75,"l":37.57,"n":797,"o":37.655,"t":"2026-10-01T15:00:00Z","v":27380,"vw":37.677897},{"c":37.74,"h":37.865,"l":37.675,"n":780,"o":37.74,"t":"2026-10-01T15:15:00Z","v":28522,"vw":37.743484},{"c":37.88,"h":37.95,"l":37.74,"n":732,"o":37.74,"t":"2026-10-01T15:30:00Z","v":23394,"vw":37.826829},{"c":38.095,"h":38.115,"l":37.8775,"n":736,"o":37.8775,"t":"2026-10-01T15:45:00Z","v":27090,"vw":38.008477},{"c":38.09,"h":38.1025,"l":38.02,"n":714,"o":38.1025,"t":"2026-10-01T16:00:00Z","v":24548,"vw":38.073115},{"c":38.07,"h":38.19,"l":38.07,"n":683,"o":38.09,"t":"2026-10-01T16:15:00Z","v":26556,"vw":38.128087},{"c":38.225,"h":38.27,"l":38.01,"n":744,"o":38.075,"t":"2026-10-01T16:30:00Z","v":35096,"vw":38.105383},{"c":38.38,"h":38.38,"l":38.17,"n":754,"o":38.225,"t":"2026-10-01T16:45:00Z","v":30719,"vw":38.270821},{"c":38.3,"h":38.38,"l":38.275,"n":685,"o":38.38,"t":"2026-10-01T17:00:00Z","v":20679,"vw":38.315072},{"c":38.26,"h":38.34,"l":38.26,"n":986,"o":38.3,"t":"2026-10-01T17:15:00Z","v":39091,"vw":38.285811},{"c":38.08,"h":38.27,"l":38.045,"n":1344,"o":38.26,"t":"2026-10-01T17:30:00Z","v":54917,"vw":38.131017},{"c":38.09,"h":38.195,"l":38.075,"n":885,"o":38.08,"t":"2026-10-01T17:45:00Z","v":28885,"vw":38.13012},{"c":38.23,"h":38.24,"l":38.08,"n":776,"o":38.085,"t":"2026-10-01T18:00:00Z","v":33051,"vw":38.149897},{"c":38.11,"h":38.29,"l":38.02,"n":914,"o":38.235,"t":"2026-10-01T18:15:00Z","v":53513,"vw":38.17254},{"c":38.12,"h":38.195,"l":38.06,"n":768,"o":38.08,"t":"2026-10-01T18:30:00Z","v":41627,"vw":38.108514},{"c":38.21,"h":38.23,"l":38.1,"n":959,"o":38.12,"t":"2026-10-01T18:45:00Z","v":46806,"vw":38.173443},{"c":38.055,"h":38.23,"l":38.01,"n":1011,"o":38.19,"t":"2026-10-01T19:00:00Z","v":60288,"vw":38.093495},{"c":38.11,"h":38.2024,"l":38.02,"n":1162,"o":38.07,"t":"2026-10-01T19:15:00Z","v":60007,"vw":38.089502},{"c":38.07,"h":38.215,"l":38.05,"n":1449,"o":38.1001,"t":"2026-10-01T19:30:00Z","v":77269,"vw":38.135444},{"c":38.1,"h":38.23,"l":38.005,"n":3387,"o":38.06,"t":"2026-10-01T19:45:00Z","v":230572,"vw":38.096867},{"c":38.08,"h":38.1,"l":38.08,"n":25,"o":38.08,"t":"2026-10-01T20:00:00Z","v":218904,"vw":38.080052},{"c":38.42,"h":38.49,"l":37.92,"n":323,"o":38.49,"t":"2026-10-02T13:30:00Z","v":22414,"vw":38.312052},{"c":38.68,"h":38.9325,"l":38.49,"n":433,"o":38.49,"t":"2026-10-02T13:45:00Z","v":16069,"vw":38.705475},{"c":38.71,"h":38.91,"l":38.53,"n":591,"o":38.65,"t":"2026-10-02T14:00:00Z","v":23107,"vw":38.678474},{"c":38.92,"h":38.95,"l":38.63,"n":385,"o":38.68,"t":"2026-10-02T14:15:00Z","v":12596,"vw":38.855069},{"c":38.83,"h":38.99,"l":38.7,"n":324,"o":38.81,"t":"2026-10-02T14:30:00Z","v":16716,"vw":38.850229},{"c":38.81,"h":38.9,"l":38.78,"n":330,"o":38.87,"t":"2026-10-02T14:45:00Z","v":15566,"vw":38.848854},{"c":38.58,"h":38.81,"l":38.57,"n":662,"o":38.81,"t":"2026-10-02T15:00:00Z","v":26240,"vw":38.686822},{"c":38.53,"h":38.62,"l":38.5,"n":681,"o":38.57,"t":"2026-10-02T15:15:00Z","v":31957,"vw":38.544846},{"c":38.555,"h":38.6,"l":38.55,"n":348,"o":38.57,"t":"2026-10-02T15:30:00Z","v":11790,"vw":38.564633},{"c":38.655,"h":38.69,"l":38.535,"n":416,"o":38.555,"t":"2026-10-02T15:45:00Z","v":14367,"vw":38.604582},{"c":38.6401,"h":38.715,"l":38.64,"n":319,"o":38.67,"t":"2026-10-02T16:00:00Z","v":10042,"vw":38.672036},{"c":38.64,"h":38.71,"l":38.6,"n":482,"o":38.655,"t":"2026-10-02T16:15:00Z","v":22716,"vw":38.647791},{"c":38.625,"h":38.645,"l":38.6001,"n":267,"o":38.635,"t":"2026-10-02T16:30:00Z","v":8931,"vw":38.623314},{"c":38.6901,"h":38.74,"l":38.625,"n":397,"o":38.625,"t":"2026-10-02T16:45:00Z","v":13689,"vw":38.689838},{"c":38.62,"h":38.72,"l":38.61,"n":490,"o":38.7,"t":"2026-10-02T17:00:00Z","v":19367,"vw":38.675506},{"c":38.52,"h":38.615,"l":38.48,"n":496,"o":38.61,"t":"2026-10-02T17:15:00Z","v":23664,"vw":38.548297},{"c":38.58,"h":38.58,"l":38.515,"n":373,"o":38.54,"t":"2026-10-02T17:30:00Z","v":15429,"vw":38.556429},{"c":38.615,"h":38.65,"l":38.56,"n":459,"o":38.56,"t":"2026-10-02T17:45:00Z","v":18231,"vw":38.598086},{"c":38.73,"h":38.73,"l":38.625,"n":446,"o":38.63,"t":"2026-10-02T18:00:00Z","v":16436,"vw":38.649831},{"c":38.67,"h":38.72,"l":38.64,"n":805,"o":38.72,"t":"2026-10-02T18:15:00Z","v":38796,"vw":38.678646},{"c":38.74,"h":38.775,"l":38.66,"n":878,"o":38.68,"t":"2026-10-02T18:30:00Z","v":59052,"vw":38.710295},{"c":38.83,"h":38.865,"l":38.73,"n":571,"o":38.73,"t":"2026-10-02T18:45:00Z","v":33452,"vw":38.795884},{"c":38.9,"h":38.92,"l":38.81,"n":900,"o":38.835,"t":"2026-10-02T19:00:00Z","v":53352,"vw":38.869207},{"c":39.03,"h":39.04,"l":38.9,"n":970,"o":38.9,"t":"2026-10-02T19:15:00Z","v":60910,"vw":38.968429},{"c":38.97,"h":39.05,"l":38.94,"n":1122,"o":39.03,"t":"2026-10-02T19:30:00Z","v":55746,"vw":38.99711},{"c":38.82,"h":39.02,"l":38.74,"n":2488,"o":38.98,"t":"2026-10-02T19:45:00Z","v":157099,"vw":38.827164},{"c":38.71,"h":38.83,"l":38.71,"n":46,"o":38.83,"t":"2026-10-02T20:00:00Z","v":204912,"vw":38.829927},{"c":38.83,"h":38.83,"l":38.83,"n":2,"o":38.83,"t":"2026-10-02T20:30:00Z","v":600,"vw":38.83},{"c":38.81,"h":38.81,"l":38.81,"n":1,"o":38.81,"t":"2026-10-05T13:15:00Z","v":129,"vw":38.81},{"c":38.92,"h":38.94,"l":38.74,"n":128,"o":38.81,"t":"2026-10-05T13:30:00Z","v":7744,"vw":38.807319},{"c":38.87,"h":39.02,"l":38.87,"n":230,"o":39,"t":"2026-10-05T13:45:00Z","v":8409,"vw":38.918918},{"c":39.285,"h":39.35,"l":38.865,"n":305,"o":38.92,"t":"2026-10-05T14:00:00Z","v":15016,"vw":39.188016},{"c":39.355,"h":39.41,"l":39.31,"n":253,"o":39.31,"t":"2026-10-05T14:15:00Z","v":12897,"vw":39.364922},{"c":39.28,"h":39.4,"l":39.255,"n":296,"o":39.37,"t":"2026-10-05T14:30:00Z","v":10618,"vw":39.299205},{"c":39.18,"h":39.32,"l":39.18,"n":207,"o":39.31,"t":"2026-10-05T14:45:00Z","v":7211,"vw":39.244418},{"c":39.19,"h":39.27,"l":39.05,"n":364,"o":39.2,"t":"2026-10-05T15:00:00Z","v":19833,"vw":39.157588},{"c":39.27,"h":39.29,"l":39.19,"n":223,"o":39.19,"t":"2026-10-05T15:15:00Z","v":8699,"vw":39.231086},{"c":39.32,"h":39.39,"l":39.23,"n":176,"o":39.25,"t":"2026-10-05T15:30:00Z","v":5447,"vw":39.285728},{"c":39.23,"h":39.29,"l":39.22,"n":240,"o":39.29,"t":"2026-10-05T15:45:00Z","v":8813,"vw":39.260857},{"c":39.355,"h":39.37,"l":39.23,"n":309,"o":39.23,"t":"2026-10-05T16:00:00Z","v":13095,"vw":39.303302},{"c":39.44,"h":39.45,"l":39.32,"n":391,"o":39.35,"t":"2026-10-05T16:15:00Z","v":20960,"vw":39.38389},{"c":39.44,"h":39.46,"l":39.4,"n":273,"o":39.44,"t":"2026-10-05T16:30:00Z","v":11665,"vw":39.426285},{"c":39.51,"h":39.535,"l":39.46,"n":298,"o":39.46,"t":"2026-10-05T16:45:00Z","v":11804,"vw":39.500023},{"c":39.47,"h":39.505,"l":39.42,"n":259,"o":39.5,"t":"2026-10-05T17:00:00Z","v":9097,"vw":39.453591},{"c":39.39,"h":39.455,"l":39.39,"n":269,"o":39.44,"t":"2026-10-05T17:15:00Z","v":10250,"vw":39.424212},{"c":39.5,"h":39.52,"l":39.38,"n":306,"o":39.39,"t":"2026-10-05T17:30:00Z","v":17044,"vw":39.453966},{"c":39.51,"h":39.53,"l":39.48,"n":267,"o":39.51,"t":"2026-10-05T17:45:00Z","v":9843,"vw":39.50269},{"c":39.54,"h":39.57,"l":39.52,"n":231,"o":39.52,"t":"2026-10-05T18:00:00Z","v":8701,"vw":39.542105},{"c":39.615,"h":39.615,"l":39.52,"n":259,"o":39.54,"t":"2026-10-05T18:15:00Z","v":10015,"vw":39.563803},{"c":39.57,"h":39.62,"l":39.56,"n":311,"o":39.615,"t":"2026-10-05T18:30:00Z","v":15260,"vw":39.592183},{"c":39.59,"h":39.6,"l":39.49,"n":470,"o":39.565,"t":"2026-10-05T18:45:00Z","v":20725,"vw":39.529698},{"c":39.59,"h":39.63,"l":39.57,"n":413,"o":39.6,"t":"2026-10-05T19:00:00Z","v":14636,"vw":39.599071},{"c":39.55,"h":39.66,"l":39.51,"n":494,"o":39.59,"t":"2026-10-05T19:15:00Z","v":23237,"vw":39.58244},{"c":39.57,"h":39.58,"l":39.43,"n":774,"o":39.54,"t":"2026-10-05T19:30:00Z","v":27625,"vw":39.492713},{"c":39.46,"h":39.61,"l":39.38,"n":2914,"o":39.56,"t":"2026-10-05T19:45:00Z","v":189564,"vw":39.473695},{"c":39.39,"h":39.39,"l":39.39,"n":39,"o":39.39,"t":"2026-10-05T20:00:00Z","v":242299,"vw":39.39},{"c":39.39,"h":39.39,"l":39.39,"n":1,"o":39.39,"t":"2026-10-05T20:30:00Z","v":400,"vw":39.39},{"c":39.4,"h":39.46,"l":39.31,"n":84,"o":39.36,"t":"2026-10-06T13:30:00Z","v":7049,"vw":39.379234},{"c":39.24,"h":39.3,"l":39.2,"n":84,"o":39.3,"t":"2026-10-06T13:45:00Z","v":7636,"vw":39.255461},{"c":39.42,"h":39.54,"l":39.245,"n":358,"o":39.245,"t":"2026-10-06T14:00:00Z","v":15751,"vw":39.348712},{"c":39.45,"h":39.47,"l":39.3,"n":228,"o":39.39,"t":"2026-10-06T14:15:00Z","v":11658,"vw":39.384044},{"c":39.57,"h":39.6,"l":39.5,"n":222,"o":39.5,"t":"2026-10-06T14:30:00Z","v":9047,"vw":39.560828},{"c":39.625,"h":39.805,"l":39.56,"n":280,"o":39.585,"t":"2026-10-06T14:45:00Z","v":8924,"vw":39.690912},{"c":39.74,"h":39.78,"l":39.64,"n":199,"o":39.64,"t":"2026-10-06T15:00:00Z","v":7713,"vw":39.724787},{"c":39.745,"h":39.78,"l":39.64,"n":203,"o":39.75,"t":"2026-10-06T15:15:00Z","v":6992,"vw":39.717395},{"c":39.755,"h":39.76,"l":39.7,"n":204,"o":39.73,"t":"2026-10-06T15:30:00Z","v":7089,"vw":39.73689},{"c":39.66,"h":39.75,"l":39.64,"n":325,"o":39.75,"t":"2026-10-06T15:45:00Z","v":12043,"vw":39.697218},{"c":39.685,"h":39.765,"l":39.66,"n":165,"o":39.66,"t":"2026-10-06T16:00:00Z","v":5210,"vw":39.710055},{"c":39.64,"h":39.695,"l":39.6,"n":224,"o":39.66,"t":"2026-10-06T16:15:00Z","v":9038,"vw":39.65289},{"c":39.54,"h":39.62,"l":39.51,"n":153,"o":39.62,"t":"2026-10-06T16:30:00Z","v":6280,"vw":39.557187},{"c":39.57,"h":39.57,"l":39.52,"n":165,"o":39.54,"t":"2026-10-06T16:45:00Z","v":4875,"vw":39.541325},{"c":39.46,"h":39.55,"l":39.43,"n":260,"o":39.55,"t":"2026-10-06T17:00:00Z","v":9221,"vw":39.468182},{"c":39.36,"h":39.47,"l":39.36,"n":292,"o":39.47,"t":"2026-10-06T17:15:00Z","v":8810,"vw":39.421753},{"c":39.37,"h":39.4,"l":39.335,"n":251,"o":39.345,"t":"2026-10-06T17:30:00Z","v":9270,"vw":39.360859},{"c":39.35,"h":39.39,"l":39.295,"n":314,"o":39.35,"t":"2026-10-06T17:45:00Z","v":9582,"vw":39.344987},{"c":39.41,"h":39.42,"l":39.38,"n":150,"o":39.38,"t":"2026-10-06T18:00:00Z","v":3414,"vw":39.403182},{"c":39.41,"h":39.43,"l":39.39,"n":233,"o":39.4,"t":"2026-10-06T18:15:00Z","v":8467,"vw":39.400426},{"c":39.42,"h":39.45,"l":39.3954,"n":225,"o":39.41,"t":"2026-10-06T18:30:00Z","v":7444,"vw":39.425476},{"c":39.505,"h":39.505,"l":39.41,"n":251,"o":39.41,"t":"2026-10-06T18:45:00Z","v":6517,"vw":39.447555},{"c":39.57,"h":39.65,"l":39.505,"n":684,"o":39.505,"t":"2026-10-06T19:00:00Z","v":22862,"vw":39.573814},{"c":39.58,"h":39.6,"l":39.54,"n":462,"o":39.6,"t":"2026-10-06T19:15:00Z","v":15256,"vw":39.567061},{"c":39.53,"h":39.63,"l":39.52,"n":732,"o":39.585,"t":"2026-10-06T19:30:00Z","v":24333,"vw":39.576975},{"c":39.93,"h":39.94,"l":39.52,"n":1970,"o":39.52,"t":"2026-10-06T19:45:00Z","v":91963,"vw":39.795747},{"c":39.91,"h":39.91,"l":39.91,"n":52,"o":39.91,"t":"2026-10-06T20:00:00Z","v":137181,"vw":39.91},{"c":39.55,"h":39.755,"l":39.37,"n":143,"o":39.46,"t":"2026-10-07T13:30:00Z","v":11752,"vw":39.507732},{"c":39.555,"h":39.625,"l":39.52,"n":65,"o":39.625,"t":"2026-10-07T13:45:00Z","v":2861,"vw":39.555277},{"c":39.69,"h":39.71,"l":39.575,"n":161,"o":39.575,"t":"2026-10-07T14:00:00Z","v":5860,"vw":39.653265},{"c":39.885,"h":39.92,"l":39.64,"n":278,"o":39.68,"t":"2026-10-07T14:15:00Z","v":8555,"vw":39.728491},{"c":39.77,"h":39.925,"l":39.71,"n":214,"o":39.86,"t":"2026-10-07T14:30:00Z","v":9957,"vw":39.827683},{"c":39.76,"h":39.805,"l":39.69,"n":255,"o":39.75,"t":"2026-10-07T14:45:00Z","v":8864,"vw":39.735643},{"c":39.79,"h":39.79,"l":39.75,"n":286,"o":39.78,"t":"2026-10-07T15:00:00Z","v":10291,"vw":39.771622},{"c":39.78,"h":39.78,"l":39.7,"n":436,"o":39.7717,"t":"2026-10-07T15:15:00Z","v":15087,"vw":39.748197},{"c":39.71,"h":39.81,"l":39.71,"n":294,"o":39.78,"t":"2026-10-07T15:30:00Z","v":8210,"vw":39.765937},{"c":39.8,"h":39.8,"l":39.67,"n":207,"o":39.725,"t":"2026-10-07T15:45:00Z","v":5593,"vw":39.711187},{"c":39.695,"h":39.8,"l":39.68,"n":263,"o":39.78,"t":"2026-10-07T16:00:00Z","v":10865,"vw":39.713278},{"c":39.69,"h":39.75,"l":39.69,"n":120,"o":39.72,"t":"2026-10-07T16:15:00Z","v":3072,"vw":39.729129},{"c":39.69,"h":39.72,"l":39.66,"n":277,"o":39.7,"t":"2026-10-07T16:30:00Z","v":10263,"vw":39.683715},{"c":39.685,"h":39.73,"l":39.68,"n":129,"o":39.7,"t":"2026-10-07T16:45:00Z","v":4345,"vw":39.702557},{"c":39.805,"h":39.84,"l":39.675,"n":398,"o":39.675,"t":"2026-10-07T17:00:00Z","v":15207,"vw":39.763419},{"c":39.83,"h":39.87,"l":39.77,"n":363,"o":39.8,"t":"2026-10-07T17:15:00Z","v":10916,"vw":39.806184},{"c":39.76,"h":39.81,"l":39.7101,"n":157,"o":39.81,"t":"2026-10-07T17:30:00Z","v":6220,"vw":39.740965},{"c":39.77,"h":39.82,"l":39.76,"n":200,"o":39.76,"t":"2026-10-07T17:45:00Z","v":9794,"vw":39.7845},{"c":39.84,"h":39.845,"l":39.77,"n":209,"o":39.79,"t":"2026-10-07T18:00:00Z","v":8140,"vw":39.815374},{"c":39.71,"h":39.83,"l":39.71,"n":263,"o":39.83,"t":"2026-10-07T18:15:00Z","v":11766,"vw":39.745884},{"c":39.64,"h":39.715,"l":39.61,"n":287,"o":39.715,"t":"2026-10-07T18:30:00Z","v":10560,"vw":39.65198},{"c":39.64,"h":39.66,"l":39.6,"n":289,"o":39.65,"t":"2026-10-07T18:45:00Z","v":9976,"vw":39.632902},{"c":39.61,"h":39.63,"l":39.52,"n":394,"o":39.63,"t":"2026-10-07T19:00:00Z","v":17778,"vw":39.583515},{"c":39.61,"h":39.635,"l":39.59,"n":476,"o":39.595,"t":"2026-10-07T19:15:00Z","v":14054,"vw":39.611073},{"c":39.65,"h":39.65,"l":39.565,"n":557,"o":39.61,"t":"2026-10-07T19:30:00Z","v":21043,"vw":39.596446},{"c":39.54,"h":39.63,"l":39.52,"n":1676,"o":39.62,"t":"2026-10-07T19:45:00Z","v":83107,"vw":39.547192},{"c":39.54,"h":39.54,"l":39.54,"n":42,"o":39.54,"t":"2026-10-07T20:00:00Z","v":155024,"vw":39.54},{"c":39.4203,"h":39.48,"l":39.4203,"n":3,"o":39.48,"t":"2026-10-08T11:00:00Z","v":304,"vw":39.45015},{"c":39.71,"h":39.72,"l":39.1607,"n":77,"o":39.33,"t":"2026-10-08T13:30:00Z","v":5339,"vw":39.412108},{"c":39.645,"h":39.65,"l":39.64,"n":33,"o":39.65,"t":"2026-10-08T13:45:00Z","v":1075,"vw":39.645625},{"c":39.81,"h":39.81,"l":39.67,"n":150,"o":39.73,"t":"2026-10-08T14:00:00Z","v":4223,"vw":39.715417},{"c":39.7675,"h":39.92,"l":39.7675,"n":182,"o":39.825,"t":"2026-10-08T14:15:00Z","v":4923,"vw":39.844563},{"c":39.71,"h":39.89,"l":39.71,"n":181,"o":39.77,"t":"2026-10-08T14:30:00Z","v":5293,"vw":39.798247},{"c":39.76,"h":39.825,"l":39.7305,"n":263,"o":39.75,"t":"2026-10-08T14:45:00Z","v":8818,"vw":39.773351},{"c":39.665,"h":39.82,"l":39.66,"n":244,"o":39.8,"t":"2026-10-08T15:00:00Z","v":6569,"vw":39.770601},{"c":39.62,"h":39.645,"l":39.49,"n":392,"o":39.645,"t":"2026-10-08T15:15:00Z","v":10764,"vw":39.547842},{"c":39.66,"h":39.705,"l":39.64,"n":188,"o":39.645,"t":"2026-10-08T15:30:00Z","v":6006,"vw":39.663051},{"c":39.77,"h":39.77,"l":39.6839,"n":217,"o":39.69,"t":"2026-10-08T15:45:00Z","v":7860,"vw":39.711027},{"c":39.94,"h":39.97,"l":39.74,"n":288,"o":39.77,"t":"2026-10-08T16:00:00Z","v":8908,"vw":39.829492},{"c":39.89,"h":40.12,"l":39.83,"n":236,"o":39.97,"t":"2026-10-08T16:15:00Z","v":9034,"vw":39.972442},{"c":39.78,"h":39.89,"l":39.705,"n":220,"o":39.89,"t":"2026-10-08T16:30:00Z","v":8062,"vw":39.784081},{"c":39.99,"h":40.06,"l":39.76,"n":353,"o":39.8,"t":"2026-10-08T16:45:00Z","v":11624,"vw":39.902486},{"c":40.155,"h":40.185,"l":39.92,"n":302,"o":40.03,"t":"2026-10-08T17:00:00Z","v":13838,"vw":40.05459},{"c":40.18,"h":40.255,"l":40.12,"n":297,"o":40.13,"t":"2026-10-08T17:15:00Z","v":11305,"vw":40.178173},{"c":40.24,"h":40.28,"l":40.17,"n":321,"o":40.22,"t":"2026-10-08T17:30:00Z","v":12070,"vw":40.216463},{"c":40.24,"h":40.25,"l":40.155,"n":236,"o":40.21,"t":"2026-10-08T17:45:00Z","v":6541,"vw":40.203013},{"c":40.27,"h":40.3,"l":40.24,"n":287,"o":40.25,"t":"2026-10-08T18:00:00Z","v":13743,"vw":40.275226},{"c":40.18,"h":40.285,"l":40.165,"n":176,"o":40.28,"t":"2026-10-08T18:15:00Z","v":6213,"vw":40.220571},{"c":40.17,"h":40.2099,"l":40.12,"n":279,"o":40.175,"t":"2026-10-08T18:30:00Z","v":11630,"vw":40.163348},{"c":40.28,"h":40.28,"l":40.18,"n":344,"o":40.18,"t":"2026-10-08T18:45:00Z","v":9683,"vw":40.233757},{"c":40.45,"h":40.45,"l":40.27,"n":412,"o":40.27,"t":"2026-10-08T19:00:00Z","v":12338,"vw":40.329495},{"c":40.475,"h":40.535,"l":40.445,"n":546,"o":40.45,"t":"2026-10-08T19:15:00Z","v":19032,"vw":40.487084},{"c":40.535,"h":40.535,"l":40.36,"n":404,"o":40.47,"t":"2026-10-08T19:30:00Z","v":12512,"vw":40.449369},{"c":40.6,"h":40.73,"l":40.54,"n":1701,"o":40.54,"t":"2026-10-08T19:45:00Z","v":65633,"vw":40.645254},{"c":40.61,"h":40.61,"l":40.61,"n":29,"o":40.61,"t":"2026-10-08T20:00:00Z","v":106285,"vw":40.61},{"c":40.15,"h":40.53,"l":40.15,"n":73,"o":40.53,"t":"2026-10-09T13:30:00Z","v":5209,"vw":40.393019},{"c":40.24,"h":40.24,"l":40.13,"n":75,"o":40.15,"t":"2026-10-09T13:45:00Z","v":3276,"vw":40.181863},{"c":40.42,"h":40.45,"l":40.265,"n":73,"o":40.355,"t":"2026-10-09T14:00:00Z","v":3442,"vw":40.342665},{"c":40.33,"h":40.415,"l":40.305,"n":106,"o":40.415,"t":"2026-10-09T14:15:00Z","v":3555,"vw":40.345227},{"c":40.33,"h":40.33,"l":40.185,"n":122,"o":40.27,"t":"2026-10-09T14:30:00Z","v":15195,"vw":40.260545},{"c":40.36,"h":40.37,"l":40.295,"n":117,"o":40.295,"t":"2026-10-09T14:45:00Z","v":3865,"vw":40.340476},{"c":40.4,"h":40.41,"l":40.295,"n":228,"o":40.39,"t":"2026-10-09T15:00:00Z","v":6579,"vw":40.368197},{"c":40.44,"h":40.47,"l":40.425,"n":117,"o":40.45,"t":"2026-10-09T15:15:00Z","v":3752,"vw":40.440556},{"c":40.3,"h":40.43,"l":40.3,"n":127,"o":40.43,"t":"2026-10-09T15:30:00Z","v":3990,"vw":40.396144},{"c":40.33,"h":40.33,"l":40.25,"n":151,"o":40.32,"t":"2026-10-09T15:45:00Z","v":5073,"vw":40.293623},{"c":40.3,"h":40.3,"l":40.28,"n":56,"o":40.3,"t":"2026-10-09T16:00:00Z","v":1628,"vw":40.295078},{"c":40.33,"h":40.33,"l":40.28,"n":204,"o":40.31,"t":"2026-10-09T16:15:00Z","v":4713,"vw":40.30083},{"c":40.315,"h":40.35,"l":40.305,"n":159,"o":40.305,"t":"2026-10-09T16:30:00Z","v":5210,"vw":40.331751},{"c":40.29,"h":40.31,"l":40.275,"n":137,"o":40.3,"t":"2026-10-09T16:45:00Z","v":4142,"vw":40.290147},{"c":40.29,"h":40.33,"l":40.23,"n":331,"o":40.31,"t":"2026-10-09T17:00:00Z","v":9032,"vw":40.292508},{"c":40.21,"h":40.27,"l":40.19,"n":140,"o":40.27,"t":"2026-10-09T17:15:00Z","v":6710,"vw":40.222182},{"c":40.27,"h":40.27,"l":40.195,"n":226,"o":40.2,"t":"2026-10-09T17:30:00Z","v":5709,"vw":40.24316},{"c":40.28,"h":40.28,"l":40.26,"n":40,"o":40.26,"t":"2026-10-09T17:45:00Z","v":1368,"vw":40.263815},{"c":40.325,"h":40.35,"l":40.3,"n":196,"o":40.3,"t":"2026-10-09T18:00:00Z","v":7150,"vw":40.322802},{"c":40.28,"h":40.34,"l":40.28,"n":140,"o":40.34,"t":"2026-10-09T18:15:00Z","v":3450,"vw":40.302736},{"c":40.28,"h":40.3,"l":40.24,"n":271,"o":40.28,"t":"2026-10-09T18:30:00Z","v":9753,"vw":40.271924},{"c":40.25,"h":40.31,"l":40.23,"n":219,"o":40.27,"t":"2026-10-09T18:45:00Z","v":6560,"vw":40.27268},{"c":40.265,"h":40.29,"l":40.235,"n":257,"o":40.245,"t":"2026-10-09T19:00:00Z","v":7822,"vw":40.265066},{"c":40.17,"h":40.255,"l":40.14,"n":321,"o":40.255,"t":"2026-10-09T19:15:00Z","v":10727,"vw":40.183256},{"c":40.13,"h":40.16,"l":40.035,"n":610,"o":40.16,"t":"2026-10-09T19:30:00Z","v":18567,"vw":40.104726},{"c":40.03,"h":40.13,"l":39.96,"n":1407,"o":40.13,"t":"2026-10-09T19:45:00Z","v":53923,"vw":40.019447},{"c":40.01,"h":40.01,"l":40.01,"n":39,"o":40.01,"t":"2026-10-09T20:00:00Z","v":123998,"vw":40.01},{"c":40.01,"h":40.01,"l":40.01,"n":1,"o":40.01,"t":"2026-10-09T20:15:00Z","v":13752,"vw":40.01},{"c":39.97,"h":39.97,"l":39.97,"n":1,"o":39.97,"t":"2026-10-12T12:15:00Z","v":500,"vw":39.97},{"c":39.65,"h":39.65,"l":39.65,"n":1,"o":39.65,"t":"2026-10-12T13:15:00Z","v":100,"vw":39.65},{"c":39.325,"h":40.06,"l":39.325,"n":99,"o":39.91,"t":"2026-10-12T13:30:00Z","v":25010,"vw":39.880891},{"c":39.085,"h":39.42,"l":39.085,"n":154,"o":39.145,"t":"2026-10-12T13:45:00Z","v":8466,"vw":39.26455},{"c":39.54,"h":39.59,"l":39.09,"n":202,"o":39.12,"t":"2026-10-12T14:00:00Z","v":5897,"vw":39.29368},{"c":39.56,"h":39.56,"l":39.325,"n":222,"o":39.43,"t":"2026-10-12T14:15:00Z","v":7631,"vw":39.439012},{"c":39.675,"h":39.8,"l":39.59,"n":349,"o":39.7,"t":"2026-10-12T14:30:00Z","v":13904,"vw":39.669531},{"c":39.63,"h":39.675,"l":39.59,"n":346,"o":39.65,"t":"2026-10-12T14:45:00Z","v":9059,"vw":39.63605},{"c":39.6564,"h":39.691,"l":39.51,"n":278,"o":39.69,"t":"2026-10-12T15:00:00Z","v":6982,"vw":39.638242},{"c":39.64,"h":39.645,"l":39.58,"n":162,"o":39.635,"t":"2026-10-12T15:15:00Z","v":3266,"vw":39.623597},{"c":39.72,"h":39.74,"l":39.613,"n":299,"o":39.655,"t":"2026-10-12T15:30:00Z","v":6784,"vw":39.683822},{"c":39.71,"h":39.725,"l":39.68,"n":83,"o":39.725,"t":"2026-10-12T15:45:00Z","v":2666,"vw":39.70128},{"c":39.76,"h":39.81,"l":39.73,"n":263,"o":39.73,"t":"2026-10-12T16:00:00Z","v":6603,"vw":39.758975},{"c":39.71,"h":39.775,"l":39.71,"n":129,"o":39.77,"t":"2026-10-12T16:15:00Z","v":3280,"vw":39.753131},{"c":39.785,"h":39.79,"l":39.74,"n":161,"o":39.74,"t":"2026-10-12T16:30:00Z","v":5023,"vw":39.763309},{"c":39.74,"h":39.79,"l":39.74,"n":98,"o":39.76,"t":"2026-10-12T16:45:00Z","v":3127,"vw":39.76686},{"c":39.81,"h":39.81,"l":39.77,"n":180,"o":39.78,"t":"2026-10-12T17:00:00Z","v":6429,"vw":39.785562},{"c":39.77,"h":39.85,"l":39.77,"n":230,"o":39.82,"t":"2026-10-12T17:15:00Z","v":11478,"vw":39.820571},{"c":39.76,"h":39.795,"l":39.725,"n":125,"o":39.795,"t":"2026-10-12T17:30:00Z","v":4366,"vw":39.750264},{"c":39.8,"h":39.815,"l":39.76,"n":125,"o":39.78,"t":"2026-10-12T17:45:00Z","v":4499,"vw":39.79195},{"c":39.79,"h":39.81,"l":39.76,"n":175,"o":39.81,"t":"2026-10-12T18:00:00Z","v":6554,"vw":39.790812},{"c":39.795,"h":39.8252,"l":39.79,"n":164,"o":39.79,"t":"2026-10-12T18:15:00Z","v":8209,"vw":39.798277},{"c":39.695,"h":39.82,"l":39.695,"n":351,"o":39.8,"t":"2026-10-12T18:30:00Z","v":11066,"vw":39.758643},{"c":39.82,"h":39.82,"l":39.7,"n":375,"o":39.72,"t":"2026-10-12T18:45:00Z","v":17797,"vw":39.775092},{"c":39.775,"h":39.82,"l":39.77,"n":366,"o":39.82,"t":"2026-10-12T19:00:00Z","v":13520,"vw":39.803254},{"c":39.69,"h":39.74,"l":39.59,"n":395,"o":39.74,"t":"2026-10-12T19:15:00Z","v":14248,"vw":39.664871},{"c":39.55,"h":39.68,"l":39.52,"n":672,"o":39.68,"t":"2026-10-12T19:30:00Z","v":18783,"vw":39.600397},{"c":39.41,"h":39.61,"l":39.365,"n":1931,"o":39.55,"t":"2026-10-12T19:45:00Z","v":114327,"vw":39.433471},{"c":39.39,"h":39.39,"l":39.39,"n":34,"o":39.39,"t":"2026-10-12T20:00:00Z","v":295149,"vw":39.39},{"c":39.38,"h":39.38,"l":39.38,"n":1,"o":39.38,"t":"2026-10-13T10:00:00Z","v":125,"vw":39.38},{"c":39.83,"h":39.83,"l":39.83,"n":2,"o":39.83,"t":"2026-10-13T13:15:00Z","v":165,"vw":39.83},{"c":39.77,"h":39.84,"l":39.72,"n":85,"o":39.84,"t":"2026-10-13T13:30:00Z","v":7942,"vw":39.802419},{"c":39.41,"h":39.79,"l":39.41,"n":153,"o":39.79,"t":"2026-10-13T13:45:00Z","v":4832,"vw":39.628155},{"c":39.08,"h":39.36,"l":39.03,"n":223,"o":39.36,"t":"2026-10-13T14:00:00Z","v":7309,"vw":39.216567},{"c":39.175,"h":39.24,"l":39.065,"n":334,"o":39.0999,"t":"2026-10-13T14:15:00Z","v":18145,"vw":39.123094},{"c":39.26,"h":39.26,"l":39.16,"n":132,"o":39.2,"t":"2026-10-13T14:30:00Z","v":5052,"vw":39.196369},{"c":39.265,"h":39.27,"l":39.19,"n":342,"o":39.25,"t":"2026-10-13T14:45:00Z","v":14938,"vw":39.240889},{"c":39.21,"h":39.28,"l":39.21,"n":256,"o":39.265,"t":"2026-10-13T15:00:00Z","v":8361,"vw":39.253995},{"c":39.355,"h":39.355,"l":39.21,"n":179,"o":39.21,"t":"2026-10-13T15:15:00Z","v":7993,"vw":39.268521},{"c":39.33,"h":39.35,"l":39.3,"n":109,"o":39.33,"t":"2026-10-13T15:30:00Z","v":2153,"vw":39.32946},{"c":39.3,"h":39.32,"l":39.2675,"n":267,"o":39.32,"t":"2026-10-13T15:45:00Z","v":9882,"vw":39.303617},{"c":39.32,"h":39.35,"l":39.32,"n":143,"o":39.32,"t":"2026-10-13T16:00:00Z","v":3777,"vw":39.329433},{"c":39.275,"h":39.335,"l":39.275,"n":295,"o":39.335,"t":"2026-10-13T16:15:00Z","v":12372,"vw":39.297836},{"c":39.29,"h":39.305,"l":39.22,"n":299,"o":39.275,"t":"2026-10-13T16:30:00Z","v":8949,"vw":39.264258},{"c":39.39,"h":39.4,"l":39.285,"n":186,"o":39.31,"t":"2026-10-13T16:45:00Z","v":6767,"vw":39.354505},{"c":39.45,"h":39.475,"l":39.35,"n":170,"o":39.36,"t":"2026-10-13T17:00:00Z","v":5962,"vw":39.419145},{"c":39.27,"h":39.44,"l":39.27,"n":425,"o":39.44,"t":"2026-10-13T17:15:00Z","v":19352,"vw":39.355442},{"c":39.32,"h":39.34,"l":39.22,"n":388,"o":39.245,"t":"2026-10-13T17:30:00Z","v":11740,"vw":39.282102},{"c":39.23,"h":39.31,"l":39.23,"n":334,"o":39.31,"t":"2026-10-13T17:45:00Z","v":21408,"vw":39.26448},{"c":39.23,"h":39.34,"l":39.18,"n":458,"o":39.24,"t":"2026-10-13T18:00:00Z","v":50635,"vw":39.270076},{"c":39.31,"h":39.32,"l":39.25,"n":301,"o":39.255,"t":"2026-10-13T18:15:00Z","v":14409,"vw":39.281079},{"c":39.285,"h":39.33,"l":39.28,"n":121,"o":39.33,"t":"2026-10-13T18:30:00Z","v":3986,"vw":39.312765},{"c":39.2,"h":39.27,"l":39.18,"n":458,"o":39.27,"t":"2026-10-13T18:45:00Z","v":38740,"vw":39.236723},{"c":39.25,"h":39.25,"l":39.15,"n":446,"o":39.19,"t":"2026-10-13T19:00:00Z","v":29503,"vw":39.196756},{"c":39.24,"h":39.26,"l":39.175,"n":458,"o":39.25,"t":"2026-10-13T19:15:00Z","v":23080,"vw":39.226591},{"c":39.42,"h":39.47,"l":39.18,"n":795,"o":39.23,"t":"2026-10-13T19:30:00Z","v":35886,"vw":39.318865},{"c":39.56,"h":39.62,"l":39.375,"n":1849,"o":39.4,"t":"2026-10-13T19:45:00Z","v":80095,"vw":39.543457},{"c":39.56,"h":39.56,"l":39.56,"n":32,"o":39.56,"t":"2026-10-13T20:00:00Z","v":138700,"vw":39.56},{"c":38.7,"h":39.345,"l":38.69,"n":277,"o":39.16,"t":"2026-10-14T13:30:00Z","v":10666,"vw":39.077887},{"c":38.82,"h":38.93,"l":38.7,"n":222,"o":38.76,"t":"2026-10-14T13:45:00Z","v":9440,"vw":38.813309},{"c":39.18,"h":39.18,"l":38.81,"n":449,"o":38.815,"t":"2026-10-14T14:00:00Z","v":14831,"vw":39.020675},{"c":39.13,"h":39.25,"l":39.13,"n":324,"o":39.17,"t":"2026-10-14T14:15:00Z","v":15121,"vw":39.206823},{"c":39.21,"h":39.255,"l":39.11,"n":226,"o":39.18,"t":"2026-10-14T14:30:00Z","v":7773,"vw":39.173918},{"c":39.245,"h":39.245,"l":39.13,"n":216,"o":39.18,"t":"2026-10-14T14:45:00Z","v":7856,"vw":39.194214},{"c":39.29,"h":39.35,"l":39.21,"n":255,"o":39.27,"t":"2026-10-14T15:00:00Z","v":11041,"vw":39.280698},{"c":39.32,"h":39.33,"l":39.275,"n":110,"o":39.2801,"t":"2026-10-14T15:15:00Z","v":4178,"vw":39.305093},{"c":39.26,"h":39.315,"l":39.24,"n":247,"o":39.3,"t":"2026-10-14T15:30:00Z","v":8750,"vw":39.280722},{"c":39.3,"h":39.33,"l":39.23,"n":256,"o":39.25,"t":"2026-10-14T15:45:00Z","v":12280,"vw":39.283829},{"c":39.155,"h":39.31,"l":39.07,"n":497,"o":39.3,"t":"2026-10-14T16:00:00Z","v":40862,"vw":39.210252},{"c":39.13,"h":39.22,"l":39.13,"n":302,"o":39.18,"t":"2026-10-14T16:15:00Z","v":21771,"vw":39.196442},{"c":39.02,"h":39.135,"l":38.99,"n":273,"o":39.135,"t":"2026-10-14T16:30:00Z","v":14986,"vw":39.097509},{"c":38.97,"h":39.03,"l":38.95,"n":150,"o":38.99,"t":"2026-10-14T16:45:00Z","v":5468,"vw":38.997363},{"c":39.025,"h":39.025,"l":38.91,"n":221,"o":38.97,"t":"2026-10-14T17:00:00Z","v":8462,"vw":38.950365},{"c":39.055,"h":39.07,"l":38.99,"n":168,"o":39,"t":"2026-10-14T17:15:00Z","v":5361,"vw":39.023161},{"c":39.13,"h":39.16,"l":39.06,"n":404,"o":39.06,"t":"2026-10-14T17:30:00Z","v":15546,"vw":39.089989},{"c":39.14,"h":39.2,"l":39.14,"n":119,"o":39.2,"t":"2026-10-14T17:45:00Z","v":3637,"vw":39.156135},{"c":39.28,"h":39.28,"l":39.14,"n":359,"o":39.165,"t":"2026-10-14T18:00:00Z","v":14548,"vw":39.206411},{"c":39.36,"h":39.39,"l":39.27,"n":392,"o":39.29,"t":"2026-10-14T18:15:00Z","v":14157,"vw":39.342158},{"c":39.34,"h":39.375,"l":39.33,"n":263,"o":39.34,"t":"2026-10-14T18:30:00Z","v":10070,"vw":39.345078},{"c":39.4,"h":39.4,"l":39.33,"n":397,"o":39.3417,"t":"2026-10-14T18:45:00Z","v":17923,"vw":39.366906},{"c":39.4478,"h":39.525,"l":39.395,"n":430,"o":39.4,"t":"2026-10-14T19:00:00Z","v":20008,"vw":39.46325},{"c":39.36,"h":39.49,"l":39.32,"n":516,"o":39.455,"t":"2026-10-14T19:15:00Z","v":17867,"vw":39.410576},{"c":39.41,"h":39.445,"l":39.315,"n":736,"o":39.35,"t":"2026-10-14T19:30:00Z","v":33294,"vw":39.364391},{"c":39.7,"h":39.72,"l":39.43,"n":2101,"o":39.43,"t":"2026-10-14T19:45:00Z","v":120243,"vw":39.643294},{"c":39.63,"h":39.7,"l":39.63,"n":47,"o":39.7,"t":"2026-10-14T20:00:00Z","v":204273,"vw":39.699278},{"c":40.3,"h":40.3,"l":40.3,"n":9,"o":40.3,"t":"2026-10-15T13:15:00Z","v":449,"vw":40.3},{"c":40.445,"h":40.8314,"l":40.35,"n":233,"o":40.41,"t":"2026-10-15T13:30:00Z","v":13781,"vw":40.443236},{"c":40.54,"h":40.61,"l":40.35,"n":294,"o":40.37,"t":"2026-10-15T13:45:00Z","v":8159,"vw":40.522905},{"c":40.46,"h":40.6,"l":40.4,"n":405,"o":40.57,"t":"2026-10-15T14:00:00Z","v":14468,"vw":40.488278},{"c":40.42,"h":40.51,"l":40.34,"n":246,"o":40.51,"t":"2026-10-15T14:15:00Z","v":8676,"vw":40.389614},{"c":40.45,"h":40.6,"l":40.45,"n":258,"o":40.47,"t":"2026-10-15T14:30:00Z","v":7452,"vw":40.550443},{"c":40.24,"h":40.44,"l":40.24,"n":291,"o":40.4,"t":"2026-10-15T14:45:00Z","v":8596,"vw":40.375119},{"c":40.14,"h":40.28,"l":40.11,"n":273,"o":40.25,"t":"2026-10-15T15:00:00Z","v":7766,"vw":40.184875},{"c":40.08,"h":40.09,"l":39.985,"n":267,"o":40.09,"t":"2026-10-15T15:15:00Z","v":10376,"vw":40.055614},{"c":40.16,"h":40.16,"l":40.09,"n":208,"o":40.1,"t":"2026-10-15T15:30:00Z","v":6942,"vw":40.108994},{"c":40.23,"h":40.23,"l":40.166772,"n":197,"o":40.175,"t":"2026-10-15T15:45:00Z","v":7842,"vw":40.193836},{"c":40.07,"h":40.22,"l":40.07,"n":319,"o":40.19,"t":"2026-10-15T16:00:00Z","v":10191,"vw":40.170255},{"c":40.15,"h":40.15,"l":40.065,"n":270,"o":40.065,"t":"2026-10-15T16:15:00Z","v":8823,"vw":40.105558},{"c":40.14,"h":40.16,"l":40.13,"n":129,"o":40.13,"t":"2026-10-15T16:30:00Z","v":2996,"vw":40.143291},{"c":40.14,"h":40.14,"l":40.055,"n":412,"o":40.13,"t":"2026-10-15T16:45:00Z","v":14001,"vw":40.098428},{"c":40.06,"h":40.14,"l":40.045,"n":236,"o":40.14,"t":"2026-10-15T17:00:00Z","v":9855,"vw":40.086857},{"c":40.13,"h":40.13,"l":40.07,"n":219,"o":40.07,"t":"2026-10-15T17:15:00Z","v":6081,"vw":40.094764},{"c":40.11,"h":40.18,"l":40.105,"n":362,"o":40.14,"t":"2026-10-15T17:30:00Z","v":11468,"vw":40.144552},{"c":40.13,"h":40.13,"l":40.07,"n":292,"o":40.11,"t":"2026-10-15T17:45:00Z","v":8006,"vw":40.097251},{"c":40.19,"h":40.19,"l":40.1351,"n":278,"o":40.14,"t":"2026-10-15T18:00:00Z","v":10930,"vw":40.162006},{"c":40.24,"h":40.275,"l":40.2,"n":320,"o":40.2,"t":"2026-10-15T18:15:00Z","v":11057,"vw":40.235947},{"c":40.185,"h":40.245,"l":40.185,"n":254,"o":40.245,"t":"2026-10-15T18:30:00Z","v":12327,"vw":40.214875},{"c":40.215,"h":40.29,"l":40.185,"n":327,"o":40.185,"t":"2026-10-15T18:45:00Z","v":9991,"vw":40.237812},{"c":40.055,"h":40.22,"l":40.04,"n":579,"o":40.215,"t":"2026-10-15T19:00:00Z","v":17928,"vw":40.144781},{"c":40.02,"h":40.06,"l":39.96,"n":558,"o":40.055,"t":"2026-10-15T19:15:00Z","v":19345,"vw":40.022583},{"c":39.925,"h":40.01,"l":39.9,"n":870,"o":39.98,"t":"2026-10-15T19:30:00Z","v":25755,"vw":39.954181},{"c":40.08,"h":40.135,"l":39.92,"n":2109,"o":39.95,"t":"2026-10-15T19:45:00Z","v":86399,"vw":40.037969},{"c":40.1,"h":40.1,"l":40.1,"n":30,"o":40.1,"t":"2026-10-15T20:00:00Z","v":577174,"vw":40.1},{"c":40.1,"h":40.1,"l":40.1,"n":3,"o":40.1,"t":"2026-10-15T20:30:00Z","v":3800,"vw":40.1},{"c":40.33,"h":40.47,"l":40.115,"n":75,"o":40.16,"t":"2026-10-16T13:30:00Z","v":14843,"vw":40.182429},{"c":40.62,"h":40.65,"l":40.39,"n":99,"o":40.41,"t":"2026-10-16T13:45:00Z","v":4024,"vw":40.541183},{"c":40.495,"h":40.6225,"l":40.495,"n":123,"o":40.54,"t":"2026-10-16T14:00:00Z","v":3171,"vw":40.533625},{"c":40.56,"h":40.61,"l":40.5,"n":75,"o":40.5,"t":"2026-10-16T14:15:00Z","v":2132,"vw":40.567273},{"c":40.49,"h":40.61,"l":40.49,"n":133,"o":40.6,"t":"2026-10-16T14:30:00Z","v":2941,"vw":40.579133},{"c":40.5,"h":40.5,"l":40.39,"n":115,"o":40.4,"t":"2026-10-16T14:45:00Z","v":5251,"vw":40.433836},{"c":40.76,"h":40.76,"l":40.58,"n":185,"o":40.58,"t":"2026-10-16T15:00:00Z","v":4683,"vw":40.671615},{"c":40.69,"h":40.855,"l":40.69,"n":144,"o":40.82,"t":"2026-10-16T15:15:00Z","v":4343,"vw":40.794203},{"c":40.59,"h":40.7,"l":40.51,"n":190,"o":40.7,"t":"2026-10-16T15:30:00Z","v":4911,"vw":40.587878},{"c":40.55,"h":40.64,"l":40.52,"n":152,"o":40.64,"t":"2026-10-16T15:45:00Z","v":4129,"vw":40.569807},{"c":40.59,"h":40.61,"l":40.535,"n":172,"o":40.535,"t":"2026-10-16T16:00:00Z","v":4455,"vw":40.591149},{"c":40.4317,"h":40.56,"l":40.4317,"n":142,"o":40.56,"t":"2026-10-16T16:15:00Z","v":3771,"vw":40.516944},{"c":40.41,"h":40.46,"l":40.41,"n":99,"o":40.46,"t":"2026-10-16T16:30:00Z","v":2889,"vw":40.439913},{"c":40.445,"h":40.45,"l":40.37,"n":197,"o":40.44,"t":"2026-10-16T16:45:00Z","v":5275,"vw":40.4255},{"c":40.52,"h":40.53,"l":40.41,"n":213,"o":40.445,"t":"2026-10-16T17:00:00Z","v":7806,"vw":40.490683},{"c":40.55,"h":40.55,"l":40.4501,"n":198,"o":40.53,"t":"2026-10-16T17:15:00Z","v":7276,"vw":40.528796},{"c":40.52,"h":40.53,"l":40.48,"n":214,"o":40.52,"t":"2026-10-16T17:30:00Z","v":6836,"vw":40.498179},{"c":40.545,"h":40.56,"l":40.51,"n":116,"o":40.51,"t":"2026-10-16T17:45:00Z","v":2754,"vw":40.533545},{"c":40.56,"h":40.56,"l":40.51,"n":200,"o":40.52,"t":"2026-10-16T18:00:00Z","v":5369,"vw":40.536735},{"c":40.64,"h":40.6863,"l":40.5767,"n":166,"o":40.5767,"t":"2026-10-16T18:15:00Z","v":5562,"vw":40.629525},{"c":40.7099,"h":40.7099,"l":40.6,"n":156,"o":40.61,"t":"2026-10-16T18:30:00Z","v":5025,"vw":40.651887},{"c":40.66,"h":40.72,"l":40.63,"n":181,"o":40.71,"t":"2026-10-16T18:45:00Z","v":5313,"vw":40.675148},{"c":40.55,"h":40.65,"l":40.55,"n":291,"o":40.63,"t":"2026-10-16T19:00:00Z","v":7719,"vw":40.625365},{"c":40.6,"h":40.645,"l":40.55,"n":303,"o":40.56,"t":"2026-10-16T19:15:00Z","v":9067,"vw":40.608655},{"c":40.59,"h":40.63,"l":40.58,"n":464,"o":40.61,"t":"2026-10-16T19:30:00Z","v":14478,"vw":40.603179},{"c":40.73,"h":40.74,"l":40.62,"n":1566,"o":40.64,"t":"2026-10-16T19:45:00Z","v":65146,"vw":40.697012},{"c":40.71,"h":40.71,"l":40.71,"n":32,"o":40.71,"t":"2026-10-16T20:00:00Z","v":144057,"vw":40.71},{"c":40.83,"h":40.94,"l":40.34,"n":88,"o":40.73,"t":"2026-10-19T13:30:00Z","v":13666,"vw":40.767543},{"c":40.96,"h":40.96,"l":40.71,"n":168,"o":40.73,"t":"2026-10-19T13:45:00Z","v":7877,"vw":40.832224},{"c":40.98,"h":41.06,"l":40.83,"n":309,"o":40.85,"t":"2026-10-19T14:00:00Z","v":7970,"vw":40.946872},{"c":40.985,"h":41.03,"l":40.93,"n":254,"o":41.01,"t":"2026-10-19T14:15:00Z","v":6775,"vw":40.979924},{"c":41,"h":41.07,"l":40.99,"n":322,"o":41.03,"t":"2026-10-19T14:30:00Z","v":9840,"vw":41.034487},{"c":41.045,"h":41.045,"l":40.91,"n":208,"o":40.98,"t":"2026-10-19T14:45:00Z","v":5200,"vw":40.98562},{"c":41.04,"h":41.09,"l":41.01,"n":170,"o":41.09,"t":"2026-10-19T15:00:00Z","v":6331,"vw":41.052987},{"c":40.93,"h":41.05,"l":40.93,"n":160,"o":41.05,"t":"2026-10-19T15:15:00Z","v":6017,"vw":40.990839},{"c":40.86,"h":40.92,"l":40.86,"n":57,"o":40.9,"t":"2026-10-19T15:30:00Z","v":1610,"vw":40.886},{"c":40.78,"h":40.825,"l":40.77,"n":174,"o":40.82,"t":"2026-10-19T15:45:00Z","v":6711,"vw":40.79498},{"c":40.76,"h":40.83,"l":40.735,"n":235,"o":40.83,"t":"2026-10-19T16:00:00Z","v":8826,"vw":40.792013},{"c":40.74,"h":40.745,"l":40.625,"n":140,"o":40.7,"t":"2026-10-19T16:15:00Z","v":6107,"vw":40.68927},{"c":40.84,"h":40.84,"l":40.73,"n":191,"o":40.75,"t":"2026-10-19T16:30:00Z","v":7254,"vw":40.771486},{"c":40.89,"h":40.91,"l":40.77,"n":150,"o":40.82,"t":"2026-10-19T16:45:00Z","v":5470,"vw":40.841423},{"c":40.87,"h":40.9,"l":40.85,"n":178,"o":40.9,"t":"2026-10-19T17:00:00Z","v":10105,"vw":40.871236},{"c":40.905,"h":40.905,"l":40.8679,"n":76,"o":40.8679,"t":"2026-10-19T17:15:00Z","v":3116,"vw":40.886199},{"c":41,"h":41,"l":40.905,"n":198,"o":40.905,"t":"2026-10-19T17:30:00Z","v":6750,"vw":40.935976},{"c":41,"h":41.02,"l":40.96,"n":249,"o":40.98,"t":"2026-10-19T17:45:00Z","v":7733,"vw":40.997914},{"c":40.945,"h":41,"l":40.915,"n":119,"o":41,"t":"2026-10-19T18:00:00Z","v":4933,"vw":40.948778},{"c":41.05,"h":41.08,"l":40.98,"n":210,"o":40.98,"t":"2026-10-19T18:15:00Z","v":7393,"vw":41.021737},{"c":40.97,"h":41.06,"l":40.955,"n":184,"o":41.04,"t":"2026-10-19T18:30:00Z","v":6211,"vw":40.990286},{"c":40.94,"h":40.985,"l":40.915,"n":202,"o":40.97,"t":"2026-10-19T18:45:00Z","v":5671,"vw":40.956944},{"c":40.9,"h":40.94,"l":40.89,"n":202,"o":40.94,"t":"2026-10-19T19:00:00Z","v":5703,"vw":40.913059},{"c":40.93,"h":40.985,"l":40.895,"n":642,"o":40.895,"t":"2026-10-19T19:15:00Z","v":27948,"vw":40.940788},{"c":40.89,"h":40.94,"l":40.865,"n":589,"o":40.925,"t":"2026-10-19T19:30:00Z","v":22868,"vw":40.904531},{"c":41.03,"h":41.045,"l":40.89,"n":1560,"o":40.89,"t":"2026-10-19T19:45:00Z","v":69051,"vw":40.970298},{"c":41.01,"h":41.01,"l":41.01,"n":47,"o":41.01,"t":"2026-10-19T20:00:00Z","v":129756,"vw":41.01},{"c":41.84,"h":41.86,"l":41.49,"n":121,"o":41.49,"t":"2026-10-20T13:30:00Z","v":12237,"vw":41.573357},{"c":41.845,"h":41.97,"l":41.82,"n":152,"o":41.83,"t":"2026-10-20T13:45:00Z","v":5376,"vw":41.887118},{"c":41.55,"h":41.78,"l":41.55,"n":148,"o":41.78,"t":"2026-10-20T14:00:00Z","v":4463,"vw":41.648696},{"c":41.64,"h":41.65,"l":41.49,"n":201,"o":41.55,"t":"2026-10-20T14:15:00Z","v":7766,"vw":41.56352},{"c":41.6,"h":41.65,"l":41.6,"n":88,"o":41.65,"t":"2026-10-20T14:30:00Z","v":3314,"vw":41.635273},{"c":41.53,"h":41.66,"l":41.52,"n":350,"o":41.66,"t":"2026-10-20T14:45:00Z","v":11422,"vw":41.596798},{"c":41.52,"h":41.56,"l":41.46,"n":304,"o":41.55,"t":"2026-10-20T15:00:00Z","v":9196,"vw":41.515364},{"c":41.61,"h":41.63,"l":41.54,"n":237,"o":41.54,"t":"2026-10-20T15:15:00Z","v":7882,"vw":41.602025},{"c":41.6,"h":41.64,"l":41.58,"n":237,"o":41.615,"t":"2026-10-20T15:30:00Z","v":7159,"vw":41.614549},{"c":41.49,"h":41.59,"l":41.49,"n":250,"o":41.59,"t":"2026-10-20T15:45:00Z","v":12258,"vw":41.533515},{"c":41.42,"h":41.495,"l":41.41,"n":254,"o":41.46,"t":"2026-10-20T16:00:00Z","v":8941,"vw":41.455084},{"c":41.51,"h":41.51,"l":41.42,"n":360,"o":41.44,"t":"2026-10-20T16:15:00Z","v":13863,"vw":41.459219},{"c":41.52,"h":41.56,"l":41.49,"n":241,"o":41.515,"t":"2026-10-20T16:30:00Z","v":16460,"vw":41.527339},{"c":41.485,"h":41.52,"l":41.45,"n":221,"o":41.52,"t":"2026-10-20T16:45:00Z","v":8096,"vw":41.492956},{"c":41.45,"h":41.46,"l":41.4,"n":262,"o":41.46,"t":"2026-10-20T17:00:00Z","v":9985,"vw":41.427983},{"c":41.37,"h":41.43,"l":41.37,"n":145,"o":41.43,"t":"2026-10-20T17:15:00Z","v":4825,"vw":41.407565},{"c":41.515,"h":41.515,"l":41.37,"n":217,"o":41.37,"t":"2026-10-20T17:30:00Z","v":8249,"vw":41.406638},{"c":41.455,"h":41.49,"l":41.45,"n":151,"o":41.49,"t":"2026-10-20T17:45:00Z","v":4488,"vw":41.478649},{"c":41.44,"h":41.4801,"l":41.44,"n":195,"o":41.455,"t":"2026-10-20T18:00:00Z","v":9862,"vw":41.458915},{"c":41.48,"h":41.48,"l":41.41,"n":250,"o":41.43,"t":"2026-10-20T18:15:00Z","v":6976,"vw":41.441343},{"c":41.39,"h":41.5,"l":41.39,"n":293,"o":41.475,"t":"2026-10-20T18:30:00Z","v":10925,"vw":41.453587},{"c":41.33,"h":41.44,"l":41.32,"n":304,"o":41.38,"t":"2026-10-20T18:45:00Z","v":16127,"vw":41.375797},{"c":41.315,"h":41.345,"l":41.25,"n":353,"o":41.34,"t":"2026-10-20T19:00:00Z","v":17355,"vw":41.291634},{"c":41.38,"h":41.4,"l":41.31,"n":440,"o":41.315,"t":"2026-10-20T19:15:00Z","v":24292,"vw":41.352173},{"c":41.48,"h":41.48,"l":41.375,"n":575,"o":41.41,"t":"2026-10-20T19:30:00Z","v":19478,"vw":41.419235},{"c":41.63,"h":41.69,"l":41.48,"n":1427,"o":41.48,"t":"2026-10-20T19:45:00Z","v":65633,"vw":41.616356},{"c":41.64,"h":41.64,"l":41.64,"n":49,"o":41.64,"t":"2026-10-20T20:00:00Z","v":716246,"vw":41.64},{"c":41.825,"h":41.96,"l":41.755,"n":74,"o":41.78,"t":"2026-10-21T13:30:00Z","v":4495,"vw":41.802731},{"c":41.855,"h":41.955,"l":41.74,"n":97,"o":41.83,"t":"2026-10-21T13:45:00Z","v":1705,"vw":41.830135},{"c":41.74,"h":41.74,"l":41.52,"n":137,"o":41.74,"t":"2026-10-21T14:00:00Z","v":11846,"vw":41.632079},{"c":41.5,"h":41.6499,"l":41.44,"n":277,"o":41.63,"t":"2026-10-21T14:15:00Z","v":9963,"vw":41.551875},{"c":41.61,"h":41.7,"l":41.48,"n":191,"o":41.48,"t":"2026-10-21T14:30:00Z","v":6999,"vw":41.629923},{"c":41.66,"h":41.68,"l":41.65,"n":138,"o":41.65,"t":"2026-10-21T14:45:00Z","v":3923,"vw":41.656161},{"c":41.565,"h":41.63,"l":41.56,"n":229,"o":41.63,"t":"2026-10-21T15:00:00Z","v":6975,"vw":41.584849},{"c":41.62,"h":41.62,"l":41.55,"n":93,"o":41.58,"t":"2026-10-21T15:15:00Z","v":2632,"vw":41.598373},{"c":41.58,"h":41.61,"l":41.58,"n":86,"o":41.605,"t":"2026-10-21T15:30:00Z","v":2410,"vw":41.601386},{"c":41.515,"h":41.58,"l":41.515,"n":175,"o":41.58,"t":"2026-10-21T15:45:00Z","v":5751,"vw":41.554198},{"c":41.555,"h":41.555,"l":41.48,"n":235,"o":41.515,"t":"2026-10-21T16:00:00Z","v":8628,"vw":41.515363},{"c":41.55,"h":41.55,"l":41.51,"n":141,"o":41.52,"t":"2026-10-21T16:15:00Z","v":4528,"vw":41.534344},{"c":41.28,"h":41.57,"l":41.28,"n":338,"o":41.53,"t":"2026-10-21T16:30:00Z","v":12210,"vw":41.456692},{"c":41.08,"h":41.29,"l":40.81,"n":468,"o":41.29,"t":"2026-10-21T16:45:00Z","v":24003,"vw":41.096212},{"c":41.13,"h":41.19,"l":40.99,"n":353,"o":41.05,"t":"2026-10-21T17:00:00Z","v":10495,"vw":41.106977},{"c":40.81,"h":41.115,"l":40.81,"n":382,"o":41.115,"t":"2026-10-21T17:15:00Z","v":13375,"vw":40.999165},{"c":40.58,"h":40.91,"l":40.58,"n":350,"o":40.8,"t":"2026-10-21T17:30:00Z","v":11481,"vw":40.774326},{"c":40.56,"h":40.68,"l":40.5,"n":428,"o":40.52,"t":"2026-10-21T17:45:00Z","v":20733,"vw":40.573558},{"c":40.735,"h":40.74,"l":40.585,"n":376,"o":40.5875,"t":"2026-10-21T18:00:00Z","v":14355,"vw":40.66783},{"c":40.63,"h":40.74,"l":40.58,"n":225,"o":40.65,"t":"2026-10-21T18:15:00Z","v":8484,"vw":40.654433},{"c":40.63,"h":40.64,"l":40.57,"n":320,"o":40.61,"t":"2026-10-21T18:30:00Z","v":16124,"vw":40.612338},{"c":40.72,"h":40.72,"l":40.58,"n":445,"o":40.63,"t":"2026-10-21T18:45:00Z","v":16680,"vw":40.638762},{"c":41.02,"h":41.055,"l":40.66,"n":492,"o":40.69,"t":"2026-10-21T19:00:00Z","v":18404,"vw":40.819835},{"c":40.89,"h":41.05,"l":40.89,"n":485,"o":41.05,"t":"2026-10-21T19:15:00Z","v":21775,"vw":40.988111},{"c":40.92,"h":40.95,"l":40.82,"n":503,"o":40.875,"t":"2026-10-21T19:30:00Z","v":20461,"vw":40.888398},{"c":40.79,"h":40.98,"l":40.7,"n":1461,"o":40.98,"t":"2026-10-21T19:45:00Z","v":71708,"vw":40.781009},{"c":40.77,"h":40.77,"l":40.77,"n":33,"o":40.77,"t":"2026-10-21T20:00:00Z","v":776126,"vw":40.77},{"c":40.74,"h":40.74,"l":40.74,"n":2,"o":40.74,"t":"2026-10-22T09:00:00Z","v":196,"vw":40.74},{"c":40.975,"h":41.3525,"l":40.975,"n":79,"o":41.02,"t":"2026-10-22T13:30:00Z","v":6847,"vw":41.071738},{"c":41.41,"h":41.41,"l":41,"n":60,"o":41,"t":"2026-10-22T13:45:00Z","v":2774,"vw":41.280506},{"c":41.74,"h":41.74,"l":41.58,"n":183,"o":41.59,"t":"2026-10-22T14:00:00Z","v":7103,"vw":41.645001},{"c":41.68,"h":41.75,"l":41.62,"n":210,"o":41.74,"t":"2026-10-22T14:15:00Z","v":5182,"vw":41.686207},{"c":41.56,"h":41.81,"l":41.54,"n":139,"o":41.72,"t":"2026-10-22T14:30:00Z","v":5656,"vw":41.641655},{"c":41.675,"h":41.7,"l":41.59,"n":257,"o":41.66,"t":"2026-10-22T14:45:00Z","v":7272,"vw":41.639995},{"c":41.76,"h":41.8,"l":41.66,"n":206,"o":41.69,"t":"2026-10-22T15:00:00Z","v":5608,"vw":41.72215},{"c":41.59,"h":41.79,"l":41.59,"n":250,"o":41.78,"t":"2026-10-22T15:15:00Z","v":9699,"vw":41.706227},{"c":41.77,"h":41.805,"l":41.65,"n":298,"o":41.65,"t":"2026-10-22T15:30:00Z","v":8269,"vw":41.710819},{"c":41.8314,"h":41.84,"l":41.74,"n":163,"o":41.79,"t":"2026-10-22T15:45:00Z","v":5030,"vw":41.802993},{"c":41.815,"h":41.88,"l":41.7801,"n":227,"o":41.835,"t":"2026-10-22T16:00:00Z","v":9091,"vw":41.839692},{"c":41.96,"h":41.965,"l":41.82,"n":242,"o":41.85,"t":"2026-10-22T16:15:00Z","v":7183,"vw":41.90378},{"c":42.06,"h":42.09,"l":41.925,"n":321,"o":41.94,"t":"2026-10-22T16:30:00Z","v":9711,"vw":42.004973},{"c":42.205,"h":42.21,"l":42.065,"n":296,"o":42.065,"t":"2026-10-22T16:45:00Z","v":8326,"vw":42.160711},{"c":42.15,"h":42.18,"l":42.115,"n":255,"o":42.17,"t":"2026-10-22T17:00:00Z","v":7454,"vw":42.15653},{"c":42.175,"h":42.175,"l":42.07,"n":197,"o":42.12,"t":"2026-10-22T17:15:00Z","v":6163,"vw":42.098473},{"c":42.25,"h":42.25,"l":42.14,"n":234,"o":42.175,"t":"2026-10-22T17:30:00Z","v":7342,"vw":42.191057},{"c":42.46,"h":42.51,"l":42.31,"n":210,"o":42.34,"t":"2026-10-22T17:45:00Z","v":5598,"vw":42.402297},{"c":42.375,"h":42.52,"l":42.27,"n":501,"o":42.51,"t":"2026-10-22T18:00:00Z","v":18023,"vw":42.391801},{"c":42.59,"h":42.59,"l":42.405,"n":307,"o":42.43,"t":"2026-10-22T18:15:00Z","v":11005,"vw":42.478805}],"expiry":"2026-11-20","expirations":["2026-11-20","2026-12-18"],"surface":{"curve":{"call":[{"delta":0.1,"premium":0.4778361640708929,"strike":61.7451976561301,"iv":0.913015011724849,"gamma":0.015688273257393092,"theta":-0.03320847475034472,"vega":0.020770138226375457,"rho":0.00293709788127666,"breakevenPct":46.25228304195791},{"delta":0.15,"premium":0.6488208968345546,"strike":54.23681591366895,"iv":0.7191483925699,"gamma":0.025687045923210937,"theta":-0.03357912085026379,"vega":0.026634528823984083,"rho":0.004450091342034432,"breakevenPct":29.006080175116942},{"delta":0.2,"premium":0.9644441240959856,"strike":52.61823526104623,"iv":0.7171578072118538,"gamma":0.02929882899820888,"theta":-0.03811989266824198,"vega":0.030255334195173372,"rho":0.005880304666548859,"breakevenPct":25.94354068666638},{"delta":0.25,"premium":1.2800673513574163,"strike":50.999654608423505,"iv":0.7151672218538078,"gamma":0.03291061207320682,"theta":-0.04266066448622017,"vega":0.03387613956636266,"rho":0.007310517991063284,"breakevenPct":22.881001198215824},{"delta":0.3,"premium":1.595690578618847,"strike":49.38107395580079,"iv":0.7131766364957617,"gamma":0.03652239514820476,"theta":-0.04720143630419836,"vega":0.03749694493755194,"rho":0.008740731315577711,"breakevenPct":19.818461709765263},{"delta":0.35,"premium":1.9113138058802777,"strike":47.76249330317806,"iv":0.7111860511377155,"gamma":0.0401341782232027,"theta":-0.05174220812217655,"vega":0.041117750308741235,"rho":0.010170944640092137,"breakevenPct":16.755922221314705},{"delta":0.4,"premium":2.226937033141709,"strike":46.143912650555336,"iv":0.7091954657796694,"gamma":0.043745961298200645,"theta":-0.05628297994015474,"vega":0.04473855567993053,"rho":0.011601157964606566,"breakevenPct":13.69338273286414},{"delta":0.45,"premium":2.468562612725037,"strike":44.814373872749634,"iv":0.6907857115890703,"gamma":0.04771307115184317,"theta":-0.05789602446956007,"vega":0.046666480221874994,"rho":0.013089675364834824,"breakevenPct":11.136294477552402},{"delta":0.5,"premium":2.531859666008624,"strike":44.181403339913764,"iv":0.6328070484824347,"gamma":0.05253649066908704,"theta":-0.0524534758934938,"vega":0.0445146947601507,"rho":0.01471870101398129,"breakevenPct":9.79730404494626},{"delta":0.55,"premium":2.595156719292211,"strike":43.54843280707789,"iv":0.5748283853757992,"gamma":0.05735991018633091,"theta":-0.04701092731742752,"vega":0.0423629092984264,"rho":0.016347726663127757,"breakevenPct":8.458313612340117},{"delta":0.6,"premium":2.658453772575798,"strike":42.91546227424202,"iv":0.5168497222691636,"gamma":0.06218332970357476,"theta":-0.04156837874136125,"vega":0.040211123836702105,"rho":0.017976752312274222,"breakevenPct":7.119323179733975},{"delta":0.65,"premium":2.7217508258593854,"strike":42.28249174140615,"iv":0.45887105916252796,"gamma":0.06700674922081863,"theta":-0.03612583016529498,"vega":0.03805933837497781,"rho":0.01960577796142069,"breakevenPct":5.78033274712783},{"delta":0.7,"premium":2.7850478791429722,"strike":41.64952120857028,"iv":0.40089239605589244,"gamma":0.07183016873806249,"theta":-0.030683281589228714,"vega":0.03590755291325352,"rho":0.021234803610567156,"breakevenPct":4.441342314521689},{"delta":0.75,"premium":2.848344932426559,"strike":41.01655067573441,"iv":0.34291373294925687,"gamma":0.07665358825530635,"theta":-0.025240733013162438,"vega":0.03375576745152922,"rho":0.02286382925971362,"breakevenPct":3.1023518819155456},{"delta":0.8,"premium":2.9116419857101463,"strike":40.38358014289854,"iv":0.2849350698426212,"gamma":0.08147700777255022,"theta":-0.01979818443709616,"vega":0.03160398198980492,"rho":0.02449285490886009,"breakevenPct":1.7633614493094}],"put":[{"delta":0.1,"premium":0.33880275624461675,"strike":35.630921619293716,"iv":0.5047694229112835,"gamma":0.02665241171403962,"theta":-0.016513910422049957,"vega":0.01944293712316968,"rho":-0.0038035585910374944,"breakevenPct":17.04755232565732},{"delta":0.15,"premium":0.5756675279931094,"strike":36.70757967269595,"iv":0.5083008613264427,"gamma":0.03390908699397071,"theta":-0.021315805340223943,"vega":0.02497695951765719,"rho":-0.005725635859773164,"breakevenPct":15.073658139140111},{"delta":0.2,"premium":0.812532299741602,"strike":37.78423772609819,"iv":0.511832299741602,"gamma":0.041165762273901806,"theta":-0.026117700258397932,"vega":0.030510981912144707,"rho":-0.007647713128508834,"breakevenPct":13.099763952622897},{"delta":0.25,"premium":1.0493970714900946,"strike":38.86089577950043,"iv":0.5153637381567614,"gamma":0.048422437553832895,"theta":-0.030919595176571918,"vega":0.03604500430663221,"rho":-0.009569790397244503,"breakevenPct":11.125869766105685},{"delta":0.3,"premium":1.286261843238587,"strike":39.93755383290267,"iv":0.5188951765719207,"gamma":0.05567911283376399,"theta":-0.0357214900947459,"vega":0.04157902670111972,"rho":-0.011491867665980173,"breakevenPct":9.151975579588473},{"delta":0.35,"premium":1.6378663003663,"strike":40.71886446886447,"iv":0.5121270146520147,"gamma":0.05765274725274725,"theta":-0.03562619047619047,"vega":0.04238882783882784,"rho":-0.01347935244078151,"breakevenPct":8.141971633568764},{"delta":0.4,"premium":1.9965354090354093,"strike":41.48199023199023,"iv":0.5047246947496947,"gamma":0.0593010989010989,"theta":-0.035229365079365076,"vega":0.04290775335775336,"rho":-0.015470864429332118,"breakevenPct":7.191315494288814},{"delta":0.45,"premium":2.355204517704518,"strike":42.245115995115995,"iv":0.49732237484737485,"gamma":0.06094945054945055,"theta":-0.03483253968253968,"vega":0.04342667887667888,"rho":-0.017462376417882723,"breakevenPct":6.240659355008865},{"delta":0.5,"premium":2.7138736263736263,"strike":43.00824175824176,"iv":0.489920054945055,"gamma":0.0625978021978022,"theta":-0.034435714285714285,"vega":0.043945604395604396,"rho":-0.019453888406433327,"breakevenPct":5.290003215728916},{"delta":0.55,"premium":3.0725427350427355,"strike":43.77136752136752,"iv":0.48251773504273504,"gamma":0.06424615384615384,"theta":-0.03403888888888889,"vega":0.04446452991452991,"rho":-0.02144540039498393,"breakevenPct":4.339347076448967},{"delta":0.6,"premium":3.4312118437118437,"strike":44.53449328449329,"iv":0.47511541514041516,"gamma":0.0658945054945055,"theta":-0.033642063492063494,"vega":0.04498345543345544,"rho":-0.023436912383534535,"breakevenPct":3.3886909371690193},{"delta":0.65,"premium":4.460411311053988,"strike":45.835475578406175,"iv":0.5140614395886891,"gamma":0.06182030848329047,"theta":-0.035171208226221086,"vega":0.04413033419023136,"rho":-0.02593951329800319,"breakevenPct":2.749878323299601},{"delta":0.7,"premium":6.5383890317052265,"strike":47.9777206512425,"iv":0.625501028277635,"gamma":0.04879545844044558,"theta":-0.0397127677806341,"vega":0.0411311910882605,"rho":-0.02924150971198468,"breakevenPct":2.5988209671235776},{"delta":0.75,"premium":8.767446393762185,"strike":50.2729044834308,"iv":0.741588888888889,"gamma":0.035883235867446385,"theta":-0.0442729044834308,"vega":0.038048927875243665,"rho":-0.03266474653402585,"breakevenPct":2.4433938425934554},{"delta":0.8,"premium":13.550316455696208,"strike":55.15822784810127,"iv":0.9335829113924052,"gamma":0.025006962025316447,"theta":-0.04887658227848101,"vega":0.03353544303797468,"rho":-0.03813805420789883,"breakevenPct":2.2025822249263998},{"delta":0.85,"premium":19.495492192470184,"strike":61.359083022697156,"iv":1.078163193294609,"gamma":0.018126343912435627,"theta":-0.045604685940226965,"vega":0.027986861813467007,"rho":-0.04457288388795261,"breakevenPct":1.6016198607898213}]},"raw":{"call":[{"delta":0.1,"premium":0.4778361640708929,"strike":61.7451976561301,"iv":0.913015011724849,"gamma":0.015688273257393092,"theta":-0.03320847475034472,"vega":0.020770138226375457,"rho":0.00293709788127666,"breakevenPct":46.25228304195791},{"delta":0.15,"premium":0.6488208968345546,"strike":54.23681591366895,"iv":0.7191483925699,"gamma":0.025687045923210937,"theta":-0.03357912085026379,"vega":0.026634528823984083,"rho":0.004450091342034432,"breakevenPct":29.006080175116942},{"delta":0.2,"premium":0.9644441240959856,"strike":52.61823526104623,"iv":0.7171578072118538,"gamma":0.02929882899820888,"theta":-0.03811989266824198,"vega":0.030255334195173372,"rho":0.005880304666548859,"breakevenPct":25.94354068666638},{"delta":0.25,"premium":1.2800673513574163,"strike":50.999654608423505,"iv":0.7151672218538078,"gamma":0.03291061207320682,"theta":-0.04266066448622017,"vega":0.03387613956636266,"rho":0.007310517991063284,"breakevenPct":22.881001198215824},{"delta":0.3,"premium":1.595690578618847,"strike":49.38107395580079,"iv":0.7131766364957617,"gamma":0.03652239514820476,"theta":-0.04720143630419836,"vega":0.03749694493755194,"rho":0.008740731315577711,"breakevenPct":19.818461709765263},{"delta":0.35,"premium":1.9113138058802777,"strike":47.76249330317806,"iv":0.7111860511377155,"gamma":0.0401341782232027,"theta":-0.05174220812217655,"vega":0.041117750308741235,"rho":0.010170944640092137,"breakevenPct":16.755922221314705},{"delta":0.4,"premium":2.226937033141709,"strike":46.143912650555336,"iv":0.7091954657796694,"gamma":0.043745961298200645,"theta":-0.05628297994015474,"vega":0.04473855567993053,"rho":0.011601157964606566,"breakevenPct":13.69338273286414},{"delta":0.45,"premium":2.468562612725037,"strike":44.814373872749634,"iv":0.6907857115890703,"gamma":0.04771307115184317,"theta":-0.05789602446956007,"vega":0.046666480221874994,"rho":0.013089675364834824,"breakevenPct":11.136294477552402},{"delta":0.5,"premium":2.531859666008624,"strike":44.181403339913764,"iv":0.6328070484824347,"gamma":0.05253649066908704,"theta":-0.0524534758934938,"vega":0.0445146947601507,"rho":0.01471870101398129,"breakevenPct":9.79730404494626},{"delta":0.55,"premium":2.595156719292211,"strike":43.54843280707789,"iv":0.5748283853757992,"gamma":0.05735991018633091,"theta":-0.04701092731742752,"vega":0.0423629092984264,"rho":0.016347726663127757,"breakevenPct":8.458313612340117},{"delta":0.6,"premium":2.658453772575798,"strike":42.91546227424202,"iv":0.5168497222691636,"gamma":0.06218332970357476,"theta":-0.04156837874136125,"vega":0.040211123836702105,"rho":0.017976752312274222,"breakevenPct":7.119323179733975},{"delta":0.65,"premium":2.7217508258593854,"strike":42.28249174140615,"iv":0.45887105916252796,"gamma":0.06700674922081863,"theta":-0.03612583016529498,"vega":0.03805933837497781,"rho":0.01960577796142069,"breakevenPct":5.78033274712783},{"delta":0.7,"premium":2.7850478791429722,"strike":41.64952120857028,"iv":0.40089239605589244,"gamma":0.07183016873806249,"theta":-0.030683281589228714,"vega":0.03590755291325352,"rho":0.021234803610567156,"breakevenPct":4.441342314521689},{"delta":0.75,"premium":2.848344932426559,"strike":41.01655067573441,"iv":0.34291373294925687,"gamma":0.07665358825530635,"theta":-0.025240733013162438,"vega":0.03375576745152922,"rho":0.02286382925971362,"breakevenPct":3.1023518819155456},{"delta":0.8,"premium":2.9116419857101463,"strike":40.38358014289854,"iv":0.2849350698426212,"gamma":0.08147700777255022,"theta":-0.01979818443709616,"vega":0.03160398198980492,"rho":0.02449285490886009,"breakevenPct":1.7633614493094}],"put":[{"delta":0.1,"premium":0.33880275624461675,"strike":35.630921619293716,"iv":0.5047694229112835,"gamma":0.02665241171403962,"theta":-0.016513910422049957,"vega":0.01944293712316968,"rho":-0.0038035585910374944,"breakevenPct":17.04755232565732},{"delta":0.15,"premium":0.5756675279931094,"strike":36.70757967269595,"iv":0.5083008613264427,"gamma":0.03390908699397071,"theta":-0.021315805340223943,"vega":0.02497695951765719,"rho":-0.005725635859773164,"breakevenPct":15.073658139140111},{"delta":0.2,"premium":0.812532299741602,"strike":37.78423772609819,"iv":0.511832299741602,"gamma":0.041165762273901806,"theta":-0.026117700258397932,"vega":0.030510981912144707,"rho":-0.007647713128508834,"breakevenPct":13.099763952622897},{"delta":0.25,"premium":1.0493970714900946,"strike":38.86089577950043,"iv":0.5153637381567614,"gamma":0.048422437553832895,"theta":-0.030919595176571918,"vega":0.03604500430663221,"rho":-0.009569790397244503,"breakevenPct":11.125869766105685},{"delta":0.3,"premium":1.286261843238587,"strike":39.93755383290267,"iv":0.5188951765719207,"gamma":0.05567911283376399,"theta":-0.0357214900947459,"vega":0.04157902670111972,"rho":-0.011491867665980173,"breakevenPct":9.151975579588473},{"delta":0.35,"premium":1.6378663003663,"strike":40.71886446886447,"iv":0.5121270146520147,"gamma":0.05765274725274725,"theta":-0.03562619047619047,"vega":0.04238882783882784,"rho":-0.01347935244078151,"breakevenPct":8.141971633568764},{"delta":0.4,"premium":1.9965354090354093,"strike":41.48199023199023,"iv":0.5047246947496947,"gamma":0.0593010989010989,"theta":-0.035229365079365076,"vega":0.04290775335775336,"rho":-0.015470864429332118,"breakevenPct":7.191315494288814},{"delta":0.45,"premium":2.355204517704518,"strike":42.245115995115995,"iv":0.49732237484737485,"gamma":0.06094945054945055,"theta":-0.03483253968253968,"vega":0.04342667887667888,"rho":-0.017462376417882723,"breakevenPct":6.240659355008865},{"delta":0.5,"premium":2.7138736263736263,"strike":43.00824175824176,"iv":0.489920054945055,"gamma":0.0625978021978022,"theta":-0.034435714285714285,"vega":0.043945604395604396,"rho":-0.019453888406433327,"breakevenPct":5.290003215728916},{"delta":0.55,"premium":3.0725427350427355,"strike":43.77136752136752,"iv":0.48251773504273504,"gamma":0.06424615384615384,"theta":-0.03403888888888889,"vega":0.04446452991452991,"rho":-0.02144540039498393,"breakevenPct":4.339347076448967},{"delta":0.6,"premium":3.4312118437118437,"strike":44.53449328449329,"iv":0.47511541514041516,"gamma":0.0658945054945055,"theta":-0.033642063492063494,"vega":0.04498345543345544,"rho":-0.023436912383534535,"breakevenPct":3.3886909371690193},{"delta":0.65,"premium":4.460411311053988,"strike":45.835475578406175,"iv":0.5140614395886891,"gamma":0.06182030848329047,"theta":-0.035171208226221086,"vega":0.04413033419023136,"rho":-0.02593951329800319,"breakevenPct":2.749878323299601},{"delta":0.7,"premium":6.5383890317052265,"strike":47.9777206512425,"iv":0.625501028277635,"gamma":0.04879545844044558,"theta":-0.0397127677806341,"vega":0.0411311910882605,"rho":-0.02924150971198468,"breakevenPct":2.5988209671235776},{"delta":0.75,"premium":8.767446393762185,"strike":50.2729044834308,"iv":0.741588888888889,"gamma":0.035883235867446385,"theta":-0.0442729044834308,"vega":0.038048927875243665,"rho":-0.03266474653402585,"breakevenPct":2.4433938425934554},{"delta":0.8,"premium":13.550316455696208,"strike":55.15822784810127,"iv":0.9335829113924052,"gamma":0.025006962025316447,"theta":-0.04887658227848101,"vega":0.03353544303797468,"rho":-0.03813805420789883,"breakevenPct":2.2025822249263998},{"delta":0.85,"premium":19.495492192470184,"strike":61.359083022697156,"iv":1.078163193294609,"gamma":0.018126343912435627,"theta":-0.045604685940226965,"vega":0.027986861813467007,"rho":-0.04457288388795261,"breakevenPct":1.6016198607898213}]}},"errors":[],"methodology":"https://intraalpha.com/resources/options-delta-methodology","schemaVersion":1,"sources":{"price":"Alpaca","options":"Alpaca","fundamentals":"Alpha Vantage"},"units":{"quote.last_price":"USD per share","bars":"OHLC prices in USD per share; volume in shares; t is observation time","surface.curve.*.delta":"absolute delta fraction","surface.curve.*.strike":"interpolated pseudo strike in USD per share","surface.curve.*.premium":"interpolated premium in USD per share","surface.curve.*.iv":"annualized volatility fraction","surface.curve.*.breakevenPct":"absolute breakeven move in percentage points"}}